Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,31.027,31.342,30.369,31.267,329360,0
2005-02-28,31.277,31.5,30.879,31.314,239230,0
2005-03-01,31.537,31.592,30.247,30.833,649554,0
2005-03-02,30.145,30.73,30.054,30.434,567511,0
2005-03-03,30.746,31.072,30.321,30.889,831644,0
2005-03-04,31.416,31.787,31.183,31.704,661738,0
2005-03-07,31.704,31.752,31.296,31.537,616568,0
2005-03-08,31.628,32.095,31.547,31.908,366229,0
2005-03-09,31.815,31.815,30.443,30.964,646968,0
2005-03-10,31.305,31.628,30.879,31.286,433614,0
2005-03-11,31.296,31.351,30.163,30.775,818925,0
2005-03-14,30.145,30.861,30.145,30.453,622817,0
2005-03-15,30.462,30.471,27.965,28.846,2951403,0
2005-03-16,28.8,29.403,28.753,29.262,1266549,0
2005-03-17,29.035,29.441,28.894,29.22,517487,0
2005-03-18,29.309,29.728,29.173,29.403,1214801,0
2005-03-21,29.403,29.626,29.125,29.238,691492,0
2005-03-22,29.173,29.356,28.3,28.514,900106,0
2005-03-23,28.57,28.66,27.856,27.856,548970,0
2005-03-24,28.152,28.541,27.176,28.197,860974,0
2005-03-28,28.012,28.65,27.956,28.522,648693,0
2005-03-29,28.522,28.624,27.501,27.548,615058,0
2005-03-30,27.828,28.365,27.678,28.271,1090390,0
2005-03-31,28.615,29.078,28.522,29.035,716502,0
2005-04-01,29.682,29.692,28.522,28.827,485254,0
2005-04-04,28.522,28.522,28.105,28.346,630366,0
2005-04-05,28.753,28.753,27.828,28.187,561581,0
2005-04-06,28.598,29.096,28.45,29.035,562013,0
2005-04-07,29.22,29.543,28.932,29.543,328821,0
2005-04-08,29.553,29.776,29.069,29.125,332053,0
2005-04-11,29.356,29.728,29.04,29.272,207101,0
2005-04-12,29.22,29.655,28.477,29.543,299497,0
2005-04-13,29.543,29.626,28.846,28.959,542390,0
2005-04-14,28.988,29.025,27.928,27.983,337553,0
2005-04-15,27.566,27.938,26.918,26.918,475439,0
2005-04-18,27.131,27.344,26.807,27.299,575164,0
2005-04-19,27.781,28.235,27.726,28.058,689335,0
2005-04-20,28.29,28.29,27.612,27.63,566219,0
2005-04-21,27.865,28.346,27.781,28.281,258527,0
2005-04-22,28.253,28.31,27.501,27.828,284727,0
2005-04-25,27.965,28.152,27.65,27.726,638777,0
2005-04-26,27.64,28.486,27.602,27.809,196430,0
2005-04-27,27.92,27.92,27.085,27.131,388871,0
2005-04-28,26.909,27.065,26.632,26.632,610634,0
2005-04-29,26.862,26.974,26.074,26.749,457763,0
2005-05-02,26.844,27.131,26.695,27.075,552849,0
2005-05-03,27.029,27.402,26.388,27.176,453341,0
2005-05-04,27.281,28.18,27.065,28.058,621955,0
2005-05-05,28.058,28.244,27.566,27.809,542068,0
2005-05-06,28.477,28.477,27.745,27.92,596620,0
2005-05-09,27.938,28.477,27.781,28.338,420240,0
2005-05-10,28.338,28.338,27.52,27.965,433614,0
2005-05-11,28.085,28.152,27.602,27.92,337877,0
2005-05-12,28.012,28.085,27.157,27.492,463475,0
2005-05-13,27.492,27.901,26.956,27.363,1132652,0
2005-05-16,27.501,27.576,26.965,27.233,322132,0
2005-05-17,27.326,27.326,25.971,26.947,962098,0
2005-05-18,26.956,27.54,26.956,27.492,754455,0
2005-05-19,27.736,28.29,27.185,28.143,964681,0
2005-05-20,27.91,27.965,27.43,27.688,565358,0
2005-05-23,27.688,28.039,27.621,27.828,480615,0
2005-05-24,27.592,27.726,27.373,27.64,403425,0
2005-05-25,27.828,27.828,27.473,27.592,380246,0
2005-05-26,27.688,27.892,27.42,27.875,415931,0
2005-05-27,28.039,28.458,27.947,28.29,532043,0
2005-05-31,28.384,28.412,28.039,28.105,357821,0
2005-06-01,27.92,28.29,27.736,28.17,1088019,0
2005-06-02,28.225,28.79,28.161,28.753,756826,0
2005-06-03,28.753,29.941,28.753,29.747,759415,0
2005-06-06,29.728,30.426,29.617,29.96,985060,0
2005-06-07,29.96,30.209,29.06,29.125,864097,0
2005-06-08,29.384,29.589,28.865,29.262,344345,0
2005-06-09,28.988,29.804,28.782,29.692,456468,0
2005-06-10,29.969,30.406,29.728,30.154,414209,0
2005-06-13,30.247,31.528,30.247,31.119,813642,0
2005-06-14,31.351,31.51,30.746,31.49,923607,0
2005-06-15,31.464,31.945,30.842,31.101,1113571,0
2005-06-16,31.166,31.647,30.981,31.072,866900,0
2005-06-17,31.119,31.277,30.833,31.065,569342,0
2005-06-20,30.794,31.072,30.627,30.908,308013,0
2005-06-21,30.73,30.833,30.434,30.609,400622,0
2005-06-22,30.609,30.609,30.311,30.573,319439,0
2005-06-23,30.481,30.564,29.173,29.728,562122,0
2005-06-24,29.636,29.682,29.105,29.421,366874,0
2005-06-27,29.173,29.913,28.978,29.886,809868,0
2005-06-28,29.886,30.284,29.421,30.228,311356,0
2005-06-29,30.555,30.756,30.311,30.627,385422,0
2005-06-30,30.702,30.908,30.321,30.673,343478,0
2005-07-01,30.369,30.369,29.617,29.767,274591,0
2005-07-05,29.45,30.108,29.291,29.813,682112,0
2005-07-06,29.822,30.063,29.58,29.831,373347,0
2005-07-07,29.497,29.822,28.949,29.795,501854,0
2005-07-08,29.337,29.776,29.192,29.543,407737,0
2005-07-11,29.356,29.58,29.182,29.22,652251,0
2005-07-12,29.173,30.054,28.949,29.868,565464,0
2005-07-13,30.099,30.518,29.572,30.163,528162,0
2005-07-14,30.842,31.229,30.712,31.019,803723,0
2005-07-15,31.072,31.537,30.947,31.081,754240,0
2005-07-18,30.851,31.704,30.765,31.296,473396,0
2005-07-19,31.21,31.473,30.842,31.332,317177,0
2005-07-20,30.35,31.537,30.293,31.258,576136,0
2005-07-21,31.183,31.76,31.027,31.398,426389,0
2005-07-22,31.398,31.416,30.683,31.148,582063,0
2005-07-25,30.321,30.775,30.181,30.181,615162,0
2005-07-26,29.822,30.181,29.728,30.108,746907,0
2005-07-27,29.96,30.453,29.589,30.054,493014,0
2005-07-28,30.5,30.609,30.063,30.518,510373,0
2005-07-29,30.59,30.6,29.988,29.997,368710,0
2005-08-01,30.378,30.581,30.054,30.191,605353,0
2005-08-02,30.5,30.609,30.145,30.303,568156,0
2005-08-03,30.397,30.609,30.378,30.471,749173,0
2005-08-04,30.471,30.794,30.387,30.545,424986,0
2005-08-05,30.609,30.746,30.063,30.303,277285,0
2005-08-08,30.609,30.746,30.443,30.746,434902,0
2005-08-09,30.842,31.61,30.842,31.454,513173,0
2005-08-10,31.519,32.124,31.416,31.6,919834,0
2005-08-11,31.908,32.002,31.592,31.667,601579,0
2005-08-12,31.49,31.88,31.166,31.416,446227,0
2005-08-15,30.303,33.067,30.303,32.984,824964,0
2005-08-16,33.076,33.256,32.584,32.659,517274,0
2005-08-17,32.659,33.53,32.428,33.374,511021,0
2005-08-18,33.393,33.393,32.38,32.603,445793,0
2005-08-19,32.819,32.837,31.983,32.324,390273,0
2005-08-22,32.418,33.966,32.418,33.921,514682,0
2005-08-23,33.8,33.8,32.846,33.141,271570,0
2005-08-24,32.743,32.79,32.428,32.556,530530,0
2005-08-25,32.51,32.855,31.955,32.809,633600,0
2005-08-26,33.716,33.921,32.547,32.65,703783,0
2005-08-29,32.603,32.632,32.279,32.463,497759,0
2005-08-30,32.556,32.593,32.231,32.482,544119,0
2005-08-31,32.974,33.265,32.51,33.265,649232,0
2005-09-01,33.302,33.374,32.965,33.169,399221,0
2005-09-02,33.374,33.393,33.189,33.227,369571,0
2005-09-06,33.283,33.902,33.208,33.866,415286,0
2005-09-07,33.947,34.163,33.781,34.032,305857,0
2005-09-08,34.032,34.245,33.762,33.892,235351,0
2005-09-09,34.125,34.293,33.902,34.17,263163,0
2005-09-12,33.995,33.995,33.141,33.652,575922,0
2005-09-13,33.42,33.947,33.274,33.596,311462,0
2005-09-14,33.393,33.995,33.346,33.957,277071,0
2005-09-15,33.957,34.218,32.65,32.993,585302,0
2005-09-16,33.021,34.236,33.021,33.921,466062,0
2005-09-19,33.818,34.125,33.716,33.966,420995,0
2005-09-20,33.856,34.302,33.671,34.023,280521,0
2005-09-21,34.245,34.312,33.928,34.199,579478,0
2005-09-22,34.199,34.46,33.856,34.321,575922,0
2005-09-23,34.443,35.943,34.443,35.739,647719,0
2005-09-26,35.71,36.174,35.136,35.71,522554,0
2005-09-27,35.71,35.71,34.923,35.016,267262,0
2005-09-28,35.48,36.927,35.254,36.127,1088558,0
2005-09-29,36.127,36.221,35.629,36.174,1135672,0
2005-09-30,35.99,36.099,35.739,35.804,466062,0
2005-10-03,35.757,36.174,35.757,35.915,334211,0
2005-10-04,35.915,36.183,35.583,35.619,579262,0
2005-10-05,35.48,35.48,34.961,35.007,434043,0
2005-10-06,34.781,35.107,33.937,34.125,576030,0
2005-10-07,34.135,35.405,33.957,35.236,459809,0
2005-10-10,35.367,35.72,34.829,35.218,280091,0
2005-10-11,35.386,36.268,35.098,35.442,527839,0
2005-10-12,35.665,36.036,34.486,35.564,861834,0
2005-10-13,35.061,35.183,33.671,35.043,716182,0
2005-10-14,34.942,35.573,34.097,35.573,603735,0
2005-10-17,35.573,36.638,35.442,36.332,884582,0
2005-10-18,36.48,36.62,35.442,35.537,491507,0
2005-10-19,35.527,36.573,34.661,36.314,732029,0
2005-10-20,35.868,36.573,35.183,35.546,756392,0
2005-10-21,35.546,36.221,35.026,35.126,684810,0
2005-10-24,34.971,35.915,34.971,35.776,554684,0
2005-10-25,35.776,35.896,35.154,35.209,521910,0
2005-10-26,34.858,35.061,34.004,34.283,505305,0
2005-10-27,34.227,34.561,33.467,34.06,569129,0
2005-10-28,34.135,35.183,34.135,34.896,355018,0
2005-10-31,35.433,36.445,35.396,35.98,850080,0
2005-11-01,35.896,36.127,35.527,35.878,519322,0
2005-11-02,35.878,36.081,35.414,35.943,401916,0
2005-11-03,36.062,36.582,35.971,36.117,507892,0
2005-11-04,36.314,36.408,35.739,35.943,163655,0
2005-11-07,36.408,36.408,35.71,36.081,345747,0
2005-11-08,36.117,36.361,35.841,36.081,217777,0
2005-11-09,36.099,36.276,35.442,36.174,541744,0
2005-11-10,36.527,36.527,35.822,36.174,339385,0
2005-11-11,36.008,36.221,34.961,35.183,817416,0
2005-11-14,34.135,34.699,34.051,34.624,1104943,0
2005-11-15,34.763,36.408,34.737,36.008,581205,0
2005-11-16,36.008,36.38,35.906,36.174,385205,0
2005-11-17,36.399,36.408,35.026,35.246,598022,0
2005-11-18,35.236,35.359,34.8,34.971,327743,0
2005-11-21,34.661,34.8,33.502,33.576,1062357,0
2005-11-22,33.121,34.097,32.696,33.957,947758,0
2005-11-23,34.189,35.061,34.06,34.999,729657,0
2005-11-25,35.079,35.518,34.942,35.246,410326,0
2005-11-28,35.647,35.647,35.016,35.254,531181,0
2005-11-29,35.573,35.971,35.461,35.71,865179,0
2005-11-30,35.527,35.583,34.8,34.98,873042,0
2005-12-01,34.877,35.573,34.763,35.433,366874,0
2005-12-02,35.293,35.527,35.079,35.359,394800,0
2005-12-05,35.246,35.601,35.163,35.573,234272,0
2005-12-06,35.896,36.258,35.71,36.193,336796,0
2005-12-07,35.943,36.555,35.767,36.174,288068,0
2005-12-08,35.943,36.136,35.71,36.017,460780,0
2005-12-09,36.165,36.787,36.108,36.472,526865,0
2005-12-12,36.973,37.243,36.676,37.12,991849,0
2005-12-13,37.177,37.864,37.054,37.62,468652,0
2005-12-14,37.556,39.097,37.4,38.755,910239,0
2005-12-15,38.559,38.765,37.957,38.4,367096,0
2005-12-16,39.839,39.839,36.946,37.149,611066,0
2005-12-19,36.564,37.261,36.499,36.648,382296,0
2005-12-20,36.778,37.381,36.712,37.112,299926,0
2005-12-21,37.271,37.696,36.992,37.252,446873,0
2005-12-22,37.501,37.511,36.268,36.815,387252,0
2005-12-23,36.221,37.464,36.156,37.102,352002,0
2005-12-27,36.722,37.157,36.48,36.685,244945,0
2005-12-28,36.399,36.722,35.396,36.591,309951,0
2005-12-29,36.408,36.863,35.915,36.666,192114,0
2005-12-30,36.545,36.573,36.081,36.268,177349,0
2006-01-03,35.619,36.555,35.5,36.417,822157,0
2006-01-04,37.009,37.195,36.666,36.955,576784,0
2006-01-05,37.009,37.298,36.787,37.092,735262,0
2006-01-06,37.797,38.298,37.214,38.124,670580,0
2006-01-09,38.801,38.855,38.085,38.428,596512,0
2006-01-10,38.308,38.531,37.61,38.279,492048,0
2006-01-11,38.289,38.289,37.575,37.975,766852,0
2006-01-12,37.556,37.836,37.092,37.149,425848,0
2006-01-13,38.143,38.818,38.031,38.223,755532,0
2006-01-17,37.864,37.864,36.294,37.009,1573702,0
2006-01-18,36.268,37.381,36.268,37.028,427897,0
2006-01-19,37.035,38.197,37.028,38.095,579694,0
2006-01-20,38.16,38.16,36.982,37.464,581851,0
2006-01-23,36.638,37.4,36.638,37.149,450645,0
2006-01-24,37.797,38.031,37.556,37.629,832508,0
2006-01-25,37.705,37.938,36.889,36.973,620555,0
2006-01-26,37.185,37.789,36.982,37.565,434581,0
2006-01-27,37.52,37.52,36.045,36.258,922423,0
2006-01-30,36.174,36.23,35.71,35.933,849217,0
2006-01-31,35.99,37.76,35.99,37.705,1413064,0
2006-02-01,37.61,37.743,37.102,37.473,726317,0
2006-02-02,36.731,37.657,36.62,36.741,775695,0
2006-02-03,36.314,37.028,36.24,36.787,375609,0
2006-02-06,36.731,37.279,36.731,36.797,462179,0
2006-02-07,36.314,36.582,35.619,35.71,737635,0
2006-02-08,35.71,36.081,34.671,35.154,752192,0
2006-02-09,35.154,35.98,35.033,35.061,887923,0
2006-02-10,35.619,35.943,34.643,34.718,1421689,0
2006-02-13,34.737,34.791,34.227,34.321,1067101,0
2006-02-14,34.321,34.718,34.042,34.643,926089,0
2006-02-15,34.643,35.246,34.415,35.116,794126,0
2006-02-16,35.107,35.71,35.107,35.61,748957,0
2006-02-17,35.61,36.174,35.61,36.081,629284,0
2006-02-21,36.545,36.582,35.674,35.859,800380,0
2006-02-22,36.268,36.638,35.729,35.841,671979,0
2006-02-23,35.841,36.536,35.804,36.183,631227,0
2006-02-24,36.183,37.214,36.183,36.917,459380,0
2006-02-27,36.917,37.418,36.854,37.019,344560,0
2006-02-28,36.936,37.009,36.694,36.872,456251,0
2006-03-01,37.009,37.919,36.927,37.919,733969,0
2006-03-02,37.565,37.948,37.334,37.454,327095,0
2006-03-03,37.334,37.705,37.279,37.325,299926,0
2006-03-06,37.325,37.426,36.749,36.936,539050,0
2006-03-07,36.936,37.408,36.601,37.009,650737,0
2006-03-08,37.102,37.408,36.787,37.252,418197,0
2006-03-09,37.271,38.233,36.825,36.872,735587,0
2006-03-10,36.872,37.676,36.872,37.073,683623,0
2006-03-13,36.872,37.938,36.872,37.139,302837,0
2006-03-14,36.946,37.185,36.825,37.044,524605,0
2006-03-15,37.102,37.418,37.092,37.271,304564,0
2006-03-16,37.334,37.547,36.835,37.073,392968,0
2006-03-17,37.102,37.102,36.778,36.872,595437,0
2006-03-20,36.992,37.243,36.844,37.009,506492,0
2006-03-21,37.112,37.167,36.545,36.787,553928,0
2006-03-22,36.917,37.602,36.731,37.547,569129,0
2006-03-23,37.882,38.197,36.38,36.648,742703,0
2006-03-24,36.731,37.243,35.925,36.23,538403,0
2006-03-27,35.34,36.48,35.016,36.09,497221,0
2006-03-28,34.415,36.37,34.283,35.657,546595,0
2006-03-29,35.527,35.701,35.218,35.573,856120,0
2006-03-30,35.527,35.593,34.46,34.57,882320,0
2006-03-31,34.643,34.728,33.623,34.18,1408754,0
2006-04-03,34.737,36.518,34.615,34.708,2069628,0
2006-04-04,35.201,35.583,34.791,34.829,546381,0
2006-04-05,35.48,35.583,34.321,34.505,1107749,0
2006-04-06,34.653,34.848,33.912,34.598,440618,0
2006-04-07,34.69,34.746,33.912,33.966,696022,0
2006-04-10,34.051,34.245,33.689,34.069,560826,0
2006-04-11,34.199,34.199,33.208,33.42,494741,0
2006-04-12,33.856,33.937,33.493,33.604,591553,0
2006-04-13,33.762,34.283,33.716,34.163,365259,0
2006-04-17,34.643,34.708,33.484,33.652,248932,0
2006-04-18,33.623,34.368,33.576,34.283,251411,0
2006-04-19,34.781,35.518,34.551,35.236,427359,0
2006-04-20,35.246,35.433,34.236,35.107,793266,0
2006-04-21,35.34,35.786,35.154,35.471,584327,0
2006-04-24,35.71,35.925,35.089,35.849,802645,0
2006-04-25,36.174,36.174,35.236,35.546,321058,0
2006-04-26,35.804,35.896,35.423,35.849,395446,0
2006-04-27,35.849,36.455,35.48,36.211,818168,0
2006-04-28,36.38,36.545,35.925,36.017,782160,0
2006-05-01,36.017,36.536,35.471,35.692,506492,0
2006-05-02,35.34,35.647,34.923,35.163,599209,0
2006-05-03,35.246,35.452,34.763,34.971,994761,0
2006-05-04,34.971,35.312,34.505,34.515,410756,0
2006-05-05,34.905,35.218,34.467,34.746,640174,0
2006-05-08,34.829,35.657,34.829,35.433,640714,0
2006-05-09,35.107,36.156,35.069,35.665,875635,0
2006-05-10,35.674,36.37,35.442,35.887,654082,0
2006-05-11,36.081,36.564,35.61,35.629,710035,0
2006-05-12,35.442,35.452,33.411,33.53,1370155,0
2006-05-15,31.537,32.279,31.119,31.742,3318388,0
2006-05-16,31.537,33.985,31.537,33.095,1792987,0
2006-05-17,32.928,33.217,32.049,32.315,1448532,0
2006-05-18,32.279,32.752,32.058,32.371,1349567,0
2006-05-19,32.463,32.565,31.805,32.095,885658,0
2006-05-22,30.471,31.388,30.378,31.128,1780695,0
2006-05-23,31.314,31.805,29.776,30.665,1424382,0
2006-05-24,30.191,30.765,29.441,29.674,1457162,0
2006-05-25,30.099,31.027,30.006,30.73,978486,0
2006-05-26,31.072,32.216,30.804,32.011,1031202,0
2006-05-30,31.723,31.815,30.871,31.219,657639,0
2006-05-31,31.583,32.399,30.276,31.027,1315391,0
2006-06-01,31.027,32.169,30.889,32.151,684052,0
2006-06-02,32.151,32.837,31.861,32.197,999293,0
2006-06-05,32.399,32.622,31.444,31.473,516947,0
2006-06-06,31.464,31.473,30.181,30.378,1080471,0
2006-06-07,30.378,31.464,29.868,30.785,1061711,0
2006-06-08,30.813,31.787,30.266,31.557,1006406,0
2006-06-09,32.231,32.288,31.592,32.049,766637,0
2006-06-12,32.058,32.133,31.473,31.528,991421,0
2006-06-13,31.065,31.21,30.609,30.899,1108179,0
2006-06-14,30.889,31.398,30.378,30.618,972986,0
2006-06-15,30.889,32.809,30.804,32.613,603627,0
2006-06-16,32.095,32.65,31.815,32.529,813209,0
2006-06-19,32.463,32.819,31.733,32.03,604491,0
2006-06-20,32.002,32.538,31.388,31.733,439544,0
2006-06-21,31.742,32.529,31.537,32.52,835528,0
2006-06-22,32.095,32.52,31.481,32.362,576784,0
2006-06-23,31.898,32.352,31.657,31.974,907437,0
2006-06-26,32.324,32.9,32.011,32.743,700009,0
2006-06-27,32.9,33.012,31.547,31.592,609234,0
2006-06-28,31.861,32.491,31.628,32.352,557269,0
2006-06-29,32.352,33.15,32.124,33.113,482882,0
2006-06-30,33.53,33.902,33.484,33.827,423262,0
2006-07-03,33.902,34.496,33.892,34.135,212385,0
2006-07-05,34.135,34.135,33.256,33.671,523416,0
2006-07-06,33.892,34.643,33.53,33.699,456251,0
2006-07-07,33.79,34.254,33.076,33.283,553607,0
2006-07-10,34.088,34.088,33.131,33.292,562227,0
2006-07-11,33.374,34.116,33.012,34.051,513282,0
2006-07-12,33.937,34.283,33.311,33.336,555763,0
2006-07-13,32.79,33.085,31.628,31.723,496465,0
2006-07-14,31.733,31.824,30.99,31.277,345316,0
2006-07-17,31.192,31.51,30.964,31.101,563630,0
2006-07-18,31.009,31.378,30.918,31.267,399437,0
2006-07-19,31.267,32.622,31.229,32.556,464770,0
2006-07-20,32.371,32.603,31.416,31.955,509077,0
2006-07-21,31.955,32.095,31.324,31.628,194919,0
2006-07-24,31.992,32.974,31.945,32.752,474473,0
2006-07-25,32.752,33.329,32.463,33.283,451184,0
2006-07-26,33.16,33.283,32.781,33.16,244191,0
2006-07-27,33.374,33.484,32.305,32.454,385205,0
2006-07-28,32.463,32.761,32.24,32.437,275777,0
2006-07-31,32.463,32.463,31.955,32.03,260686,0
2006-08-01,31.752,31.797,30.99,31.676,363319,0
2006-08-02,31.861,32.324,31.351,31.926,725993,0
2006-08-03,31.583,32.039,31.519,31.955,297340,0
2006-08-04,32.418,32.538,31.072,31.565,530318,0
2006-08-07,31.444,31.667,31.019,31.305,497002,0
2006-08-08,31.676,31.769,31.157,31.324,468430,0
2006-08-09,31.723,32.076,31.119,31.219,238584,0
2006-08-10,31.351,31.955,31.119,31.769,209044,0
2006-08-11,31.769,31.861,31.201,31.378,185972,0
2006-08-14,31.861,32.058,31.444,31.481,357499,0
2006-08-15,33.012,33.012,31.565,32.706,371511,0
2006-08-16,33.067,33.8,33.039,33.283,617428,0
2006-08-17,33.393,33.689,33.029,33.16,261975,0
2006-08-18,33.346,33.493,32.771,33.365,297770,0
2006-08-21,33.169,33.708,32.993,33.274,307581,0
2006-08-22,33.596,34.17,33.346,33.772,773752,0
2006-08-23,33.883,33.995,33.383,33.604,524605,0
2006-08-24,33.809,33.809,32.38,32.65,522339,0
2006-08-25,32.463,32.642,31.752,32.472,490640,0
2006-08-28,32.371,33.762,32.371,33.43,425312,0
2006-08-29,33.957,34.18,33.374,33.53,737960,0
2006-08-30,35.191,36.054,34.896,35.795,1268383,0
2006-08-31,36.071,36.638,35.692,35.804,834341,0
2006-09-01,35.99,36.844,35.971,36.62,679958,0
2006-09-05,36.872,37.279,36.611,37.112,715428,0
2006-09-06,37.063,37.13,36.573,36.815,546595,0
2006-09-07,36.825,37.426,36.174,37.279,490214,0
2006-09-08,37.279,38.901,37.279,38.755,1216418,0
2006-09-11,38.475,38.624,38.04,38.308,1335439,0
2006-09-12,38.541,38.541,37.985,38.419,396202,0
2006-09-13,38.475,38.485,37.864,38.197,352645,0
2006-09-14,37.845,38.022,37.705,37.873,317069,0
2006-09-15,38.596,38.596,37.454,37.76,873261,0
2006-09-18,37.891,38.279,37.845,38.085,419381,0
2006-09-19,37.938,38.04,37.62,37.873,587241,0
2006-09-20,38.215,38.353,37.985,38.261,520074,0
2006-09-21,38.133,38.143,37.009,37.035,896761,0
2006-09-22,36.872,37.035,36.165,36.797,374318,0
2006-09-25,36.797,37.102,36.499,36.872,324940,0
2006-09-26,36.778,37.473,36.611,37.185,444501,0
2006-09-27,37.009,37.602,36.955,37.028,237828,0
2006-09-28,36.117,36.835,35.971,36.573,1411015,0
2006-09-29,36.638,36.787,36.314,36.427,689661,0
2006-10-02,36.806,36.946,36.332,36.722,320737,0
2006-10-03,36.722,37.705,36.499,37.12,594571,0
2006-10-04,37.381,38.251,37.092,38.105,487300,0
2006-10-05,38.289,38.495,37.657,38.057,566002,0
2006-10-06,38.031,38.818,38.013,38.353,999076,0
2006-10-09,37.985,39.078,37.929,38.864,674566,0
2006-10-10,38.956,39.884,38.938,39.876,659686,0
2006-10-11,39.516,39.516,38.013,38.353,704861,0
2006-10-12,38.587,40.015,38.4,39.978,513066,0
2006-10-13,39.793,40.35,39.58,39.589,880590,0
2006-10-16,39.839,40.561,39.44,40.35,466602,0
2006-10-17,39.978,40.052,39.236,39.421,468973,0
2006-10-18,40.164,40.58,39.672,40.023,884366,0
2006-10-19,40.118,40.127,39.45,39.477,439110,0
2006-10-20,39.348,39.348,38.17,38.475,507248,0
2006-10-23,38.308,38.975,38.066,38.308,523416,0
2006-10-24,38.031,38.124,37.52,37.864,499485,0
2006-10-25,38.261,39.467,38.261,39.004,640390,0
2006-10-26,38.956,39.282,37.826,39.031,658610,0
2006-10-27,38.755,39.542,38.633,38.737,401483,0
2006-10-30,38.503,38.818,38.114,38.466,267582,0
2006-10-31,38.727,38.792,38.178,38.614,206349,0
2006-11-01,38.966,39.329,38.057,38.124,561371,0
2006-11-02,38.215,38.308,37.482,37.556,549290,0
2006-11-03,37.836,38.04,37.408,37.797,517163,0
2006-11-06,38.178,39.143,38.178,38.818,589181,0
2006-11-07,38.91,39.421,38.774,39.049,223384,0
2006-11-08,38.587,38.929,38.17,38.522,351462,0
2006-11-09,38.845,39.764,38.457,38.855,569129,0
2006-11-10,38.699,38.737,38.049,38.372,338305,0
2006-11-13,37.938,38.485,37.648,38.298,413024,0
2006-11-14,38.531,38.938,38.298,38.818,572146,0
2006-11-15,38.699,39.876,38.699,39.291,230390,0
2006-11-16,39.087,39.755,38.835,39.616,614410,0
2006-11-17,39.699,39.969,39.31,39.384,406016,0
2006-11-20,39.589,40.061,39.253,39.764,619044,0
2006-11-21,39.496,39.745,39.263,39.599,384450,0
2006-11-22,39.496,39.793,39.039,39.18,375609,0
2006-11-24,38.864,39.487,38.845,39.376,117188,0
2006-11-27,39.171,39.236,38.16,38.495,792835,0
2006-11-28,38.419,38.679,38.223,38.587,253463,0
2006-11-29,38.727,39.049,38.419,38.746,407200,0
2006-11-30,38.633,38.826,37.948,38.624,478677,0
2006-12-01,38.503,38.503,37.446,37.733,482560,0
2006-12-04,37.891,38.737,37.891,38.372,800704,0
2006-12-05,38.891,39.551,38.65,39.496,401483,0
2006-12-06,39.291,39.401,38.679,38.679,439001,0
2006-12-07,39.143,39.282,38.178,38.447,302731,0
2006-12-08,38.495,38.587,38.223,38.466,356960,0
2006-12-11,38.65,39.272,38.65,39.253,522661,0
2006-12-12,39.253,39.57,39.161,39.301,381109,0
2006-12-13,39.884,40.18,39.542,40.137,530318,0
2006-12-14,40.145,40.765,40.137,40.294,358682,0
2006-12-15,40.692,40.813,39.92,40.311,508108,0
2006-12-18,40.813,40.99,39.068,39.411,748632,0
2006-12-19,39.219,39.44,38.874,39.263,400730,0
2006-12-20,38.143,38.381,37.76,37.836,979777,0
2006-12-21,37.769,38.085,37.473,37.657,468324,0
2006-12-22,37.657,37.667,37.289,37.565,232546,0
2006-12-26,37.39,37.482,37.233,37.353,309415,0
2006-12-27,37.426,38.261,37.426,38.233,290439,0
2006-12-28,38.475,38.587,37.929,38.178,250658,0
2006-12-29,38.178,38.428,38.124,38.428,522554,0
2007-01-03,38.17,38.428,37.723,37.826,674354,0
2007-01-04,37.826,38.095,37.602,37.705,571934,0
2007-01-05,37.845,37.845,35.859,36.908,665510,0
2007-01-08,36.908,37.233,36.036,36.889,525360,0
2007-01-09,36.759,36.759,35.98,36.183,522770,0
2007-01-10,35.896,36.445,35.583,36.268,533983,0
2007-01-11,36.268,37.028,36.108,36.591,444717,0
2007-01-12,36.769,37.009,36.276,36.573,423478,0
2007-01-16,36.88,37.353,36.38,37.112,653972,0
2007-01-17,36.825,37.547,36.648,37.426,520505,0
2007-01-18,37.752,37.985,37.063,37.565,643087,0
2007-01-19,37.638,38.4,37.325,38.151,412480,0
2007-01-22,38.541,38.679,37.39,37.501,496573,0
2007-01-23,37.381,38.679,37.224,38.362,412155,0
2007-01-24,38.187,38.197,37.307,37.648,639635,0
2007-01-25,37.492,37.629,37.102,37.511,471777,0
2007-01-26,37.53,37.53,36.963,37.279,551338,0
2007-01-29,37.279,37.279,36.268,36.463,647614,0
2007-01-30,36.314,36.917,35.943,36.854,845118,0
2007-01-31,36.685,37.705,36.666,37.61,616346,0
2007-02-01,38.031,38.215,37.585,38.105,534847,0
2007-02-02,38.344,38.344,37.901,38.143,790894,0
2007-02-05,38.076,38.205,37.539,38.066,602010,0
2007-02-06,38.124,38.718,37.845,38.578,1539526,0
2007-02-07,39.793,41.127,39.421,40.813,6088240,0
2007-02-08,40.72,41.192,40.589,41.035,1192161,0
2007-02-09,38.718,41.972,38.718,41.342,1157125,0
2007-02-12,41.09,41.573,40.533,40.945,865610,0
2007-02-13,40.765,41.761,40.663,41.37,681778,0
2007-02-14,41.277,42.148,41.044,41.88,1323327,0
2007-02-15,42.203,42.326,41.804,42.092,888352,0
2007-02-16,42.39,42.658,42.158,42.649,383049,0
2007-02-20,42.658,43.132,41.918,42.879,2869360,0
2007-02-21,42.76,43.075,42.371,42.778,812455,0
2007-02-22,43.264,43.31,42.575,42.714,642763,0
2007-02-23,42.436,42.649,42.11,42.483,643410,0
2007-02-26,42.483,42.668,42.39,42.529,428221,0
2007-02-27,41.507,42.463,41.351,41.741,2383895,0
2007-02-28,41.761,42.991,41.6,42.065,1269463,0
2007-03-01,41.416,42.148,39.097,41.796,1318787,0
2007-03-02,41.351,41.89,40.813,41.286,1355498,0
2007-03-05,40.625,41.684,40.616,41.277,1404332,0
2007-03-06,41.37,42.427,41.277,41.908,1019233,0
2007-03-07,41.674,42.018,41.342,41.778,745290,0
2007-03-08,42.249,42.399,41.655,42.092,416362,0
2007-03-09,42.203,42.268,41.861,42.139,476303,0
2007-03-12,42.065,42.52,41.88,42.445,388656,0
2007-03-13,42.047,42.806,41.684,41.778,972768,0
2007-03-14,41.6,42.51,41.534,42.249,1658979,0
2007-03-15,41.804,42.092,41.516,41.787,533012,0
2007-03-16,41.507,41.693,41.182,41.6,545624,0
2007-03-19,41.814,42.203,41.525,42.101,363969,0
2007-03-20,41.665,42.463,41.481,41.761,409676,0
2007-03-21,42.065,42.898,41.534,42.529,617430,0
2007-03-22,42.436,42.436,41.017,41.554,1337256,0
2007-03-23,41.2,42.316,41.044,41.962,1397758,0
2007-03-26,42.001,42.39,41.314,41.591,487948,0
2007-03-27,41.6,41.814,41.296,41.544,353185,0
2007-03-28,40.907,41.314,40.711,40.907,613330,0
2007-03-29,43.865,43.865,40.831,41.6,415931,0
2007-03-30,41.37,42.621,41.146,42.538,807282,0
2007-04-02,42.575,42.724,42.084,42.529,464455,0
2007-04-03,42.991,43.957,42.769,43.622,762216,0
2007-04-04,44.569,44.987,43.874,44.069,733539,0
2007-04-05,44.135,44.161,43.622,43.742,396202,0
2007-04-09,44.291,44.365,43.447,43.595,499110,0
2007-04-10,43.503,43.892,43.485,43.733,423262,0
2007-04-11,43.429,43.485,42.75,43.075,515708,0
2007-04-12,42.611,43.336,42.363,43.283,549721,0
2007-04-13,43.41,43.632,43.149,43.632,249905,0
2007-04-16,44.059,44.781,43.466,43.679,688336,0
2007-04-17,43.778,43.884,43.613,43.632,254000,0
2007-04-18,43.733,44.588,43.733,44.337,375718,0
2007-04-19,44.355,44.827,44.05,44.365,379815,0
2007-04-20,44.846,45.08,43.865,44.106,474365,0
2007-04-23,44.152,44.393,43.836,43.911,497325,0
2007-04-24,43.512,43.985,43.466,43.797,285375,0
2007-04-25,44.478,44.478,43.788,44.05,414484,0
2007-04-26,44.069,44.355,43.419,43.651,240632,0
2007-04-27,43.419,43.892,43.236,43.706,303271,0
2007-04-30,43.901,44.059,43.226,43.512,486431,0
2007-05-01,43.503,44.384,43.503,44.087,299712,0
2007-05-02,44.087,46.239,44.013,44.978,894457,0
2007-05-03,45.544,45.544,44.617,44.846,438948,0
2007-05-04,44.542,44.654,43.437,43.92,579586,0
2007-05-07,43.724,44.059,43.724,44.05,332892,0
2007-05-08,43.855,43.892,42.879,43.751,984379,0
2007-05-09,43.687,44.106,43.568,43.957,612238,0
2007-05-10,43.966,44.152,43.207,43.595,547964,0
2007-05-11,43.429,44.069,43.226,43.901,511234,0
2007-05-14,44.337,44.542,43.604,43.797,372451,0
2007-05-15,42.502,44.69,41.741,44.125,2253886,0
2007-05-16,44.135,44.478,43.512,43.769,759596,0
2007-05-17,43.855,43.911,43.327,43.604,633171,0
2007-05-18,43.466,44.115,43.207,43.769,354890,0
2007-05-21,43.788,44.187,43.595,43.679,468865,0
2007-05-22,43.855,43.957,42.869,43.149,602870,0
2007-05-23,43.149,43.76,42.956,43.283,680343,0
2007-05-24,43.084,43.595,42.705,42.927,695836,0
2007-05-25,43.245,44.106,43.159,44.05,267659,0
2007-05-29,44.347,44.729,44.347,44.69,859150,0
2007-05-30,43.929,45.182,43.826,45.089,506382,0
2007-05-31,45.08,46.034,44.588,44.968,1061981,0
2007-06-01,45.365,45.683,44.765,44.874,586822,0
2007-06-04,44.413,45.182,44.413,44.846,1119187,0
2007-06-05,44.884,45.73,44.597,44.846,847841,0
2007-06-06,44.523,44.818,44.115,44.478,588534,0
2007-06-07,44.478,44.8,43.558,44.152,692269,0
2007-06-08,43.706,44.253,43.019,44.087,616179,0
2007-06-11,43.966,44.775,43.769,44.413,374448,0
2007-06-12,44.654,45.236,44.45,44.654,809308,0
2007-06-13,45.162,46.407,45.042,46.35,657858,0
2007-06-14,46.843,47.203,46.6,46.805,520074,0
2007-06-15,47.334,48.067,46.926,47.703,752621,0
2007-06-18,49.004,49.004,47.279,47.398,698716,0
2007-06-19,47.446,47.713,46.544,46.703,498947,0
2007-06-20,48.094,48.094,46.154,46.303,515438,0
2007-06-21,46.488,46.899,46.024,46.628,603951,0
2007-06-22,46.463,46.6,44.864,45.162,538833,0
2007-06-25,45.143,45.572,44.71,44.893,527214,0
2007-06-26,45.126,45.497,44.818,45.143,506061,0
2007-06-27,44.55,45.191,44.365,45.162,535277,0
2007-06-28,45.506,45.796,44.827,44.864,878941,0
2007-06-29,45.033,45.553,44.56,44.719,645783,0
2007-07-02,45.071,45.73,45.071,45.674,525047,0
2007-07-03,45.683,45.748,45.024,45.182,370759,0
2007-07-05,45.255,45.294,44.913,45.228,596404,0
2007-07-06,45.384,45.544,45.08,45.459,842319,0
2007-07-09,45.915,46.249,45.497,46.117,735156,0
2007-07-10,45.581,46.454,45.572,46.117,654837,0
2007-07-11,46.191,47.009,46.043,46.899,404829,0
2007-07-12,47.325,47.656,47.073,47.472,580552,0
2007-07-13,47.398,47.49,46.258,46.434,762863,0
2007-07-16,46.497,46.497,44.413,44.459,1282180,0
2007-07-17,45.08,45.274,44.459,44.864,764587,0
2007-07-18,44.913,44.93,43.892,44.532,564400,0
2007-07-19,44.818,45.534,44.737,45.228,500023,0
2007-07-20,45.431,45.664,44.291,44.617,755745,0
2007-07-23,45.172,45.346,44.337,44.523,378090,0
2007-07-24,44.523,44.523,42.287,42.695,623632,0
2007-07-25,42.853,43.236,42.363,42.75,971152,0
2007-07-26,41.009,42.148,39.978,41.314,1456963,0
2007-07-27,41.378,42.01,40.945,41.407,2891352,0
2007-07-30,41.693,41.77,40.784,41.156,1412958,0
2007-07-31,41.6,41.991,40.015,40.099,1063758,0
2007-08-01,39.717,40.682,39.219,40.377,983574,0
2007-08-02,40.663,41.305,40.238,40.597,899780,0
2007-08-03,40.831,42.158,40.625,41.1,1476027,0
2007-08-06,40.936,43.168,40.081,43.093,1355602,0
2007-08-07,42.575,45.061,42.148,44.8,1412523,0
2007-08-08,45.265,46.313,45.255,46.313,1520443,0
2007-08-09,44.31,45.906,43.874,45.487,1797404,0
2007-08-10,43.724,44.81,43.457,43.826,2399634,0
2007-08-13,44.281,44.523,43.429,44.077,1262560,0
2007-08-14,44.17,44.272,42.879,42.898,939780,0
2007-08-15,39.901,41.314,38.353,38.855,2509898,0
2007-08-16,35.878,38.956,33.012,38.956,3687853,0
2007-08-17,39.219,40.831,38.197,39.764,3753669,0
2007-08-20,39.626,39.988,38.066,38.826,2499250,0
2007-08-21,38.727,39.004,37.019,37.4,2040951,0
2007-08-22,38.994,39.171,37.723,38.419,2165255,0
2007-08-23,38.901,39.078,37.957,38.095,1146561,0
2007-08-24,37.938,39.282,37.723,39.199,882533,0
2007-08-27,39.282,39.338,38.531,38.549,1466432,0
2007-08-28,38.549,38.891,38.066,38.559,1207365,0
2007-08-29,38.737,41.118,38.737,41.044,1503840,0
2007-08-30,40.625,41.684,40.209,40.794,1600871,0
2007-08-31,41.516,42.185,41.238,41.89,1698545,0
2007-09-04,41.182,43.274,41.182,42.445,940860,0
2007-09-05,42.76,42.76,41.582,41.991,688152,0
2007-09-06,42.203,42.584,41.927,42.51,579049,0
2007-09-07,42.529,42.529,41.09,41.137,778389,0
2007-09-10,40.209,40.209,39.014,39.524,2470248,0
2007-09-11,39.606,40.118,38.956,39.282,1384816,0
2007-09-12,39.338,39.338,38.344,38.92,1278840,0
2007-09-13,38.495,39.171,38.485,38.845,1505350,0
2007-09-14,38.261,39.366,38.261,38.783,1620811,0
2007-09-17,38.447,39.097,38.151,38.975,1359052,0
2007-09-18,39.551,40.72,38.901,40.663,1330051,0
2007-09-19,41.2,41.525,39.821,39.969,789168,0
2007-09-20,40.238,40.415,39.681,40.137,796609,0
2007-09-21,40.571,41.09,40.423,40.86,1036916,0
2007-09-24,41.156,41.833,41.044,41.637,1236902,0
2007-09-25,41.1,42.129,40.917,42.129,787985,0
2007-09-26,42.602,42.602,41.296,41.674,987433,0
2007-09-27,41.507,41.741,39.978,40.784,1543084,0
2007-09-28,40.784,41,40.199,40.738,807175,0
2007-10-01,41.267,42.445,40.405,42.12,1130171,0
2007-10-02,41.991,42.593,41.258,42.445,867654,0
2007-10-03,42.203,42.455,41.563,42.001,1481201,0
2007-10-04,42.363,43.264,41.946,42.908,1036487,0
2007-10-05,43.54,44.968,43.4,44.459,1445083,0
2007-10-08,45.375,46.712,44.884,46.267,1437969,0
2007-10-09,46.098,46.749,45.356,46.665,741408,0
2007-10-10,46.618,46.618,45.842,45.987,900106,0
2007-10-11,46.454,46.758,44.755,45.384,1801502,0
2007-10-12,45.172,45.739,44.903,45.627,681799,0
2007-10-15,45.599,45.896,44.413,45.042,642440,0
2007-10-16,44.747,45.014,44.023,44.827,679096,0
2007-10-17,44.958,45.45,44.459,45.327,628423,0
2007-10-18,45.201,45.924,44.893,45.796,571393,0
2007-10-19,45.589,45.636,44.337,44.468,749063,0
2007-10-22,44.233,45.097,43.865,44.765,614622,0
2007-10-23,45.302,45.636,44.987,45.459,488704,0
2007-10-24,45.172,45.711,44.459,44.856,810731,0
2007-10-25,45.153,45.191,44.281,44.523,573978,0
2007-10-26,45.162,45.421,43.994,44.478,587781,0
2007-10-29,44.8,45.44,44.607,44.95,665726,0
2007-10-30,44.486,45.135,44.291,44.846,796394,0
2007-10-31,44.846,45.516,44.765,45.236,692141,0
2007-11-01,44.626,44.626,43.549,44.233,1170492,0
2007-11-02,44.478,44.846,44.106,44.413,983549,0
2007-11-05,44.523,45.246,44.441,44.532,733430,0
2007-11-06,45.302,45.711,44.893,45.393,724482,0
2007-11-07,45.255,45.255,43.382,43.457,1133427,0
2007-11-08,43.075,44.71,43,43.447,1570380,0
2007-11-09,42.354,43.522,42.001,42.936,920807,0
2007-11-12,41.946,44.161,41.946,42.677,1312015,0
2007-11-13,44.432,45.534,43.966,45.44,907653,0
2007-11-14,45.757,45.757,44.337,44.347,642763,0
2007-11-15,43.938,45.071,43.865,44.486,751974,0
2007-11-16,43.696,45.393,43.696,45.294,720279,0
2007-11-19,44.617,45.246,43.76,43.817,1006729,0
2007-11-20,44.384,44.775,42.927,43.53,554790,0
2007-11-21,42.621,42.714,41.071,41.277,1343312,0
2007-11-23,42.037,42.037,40.18,41.044,434257,0
2007-11-26,41.044,41.044,39.348,39.663,1244795,0
2007-11-27,39.467,40.813,38.956,40.468,716755,0
2007-11-28,40.468,41.09,40.415,41.044,842366,0
2007-11-29,41.351,41.351,40.218,40.653,592442,0
2007-11-30,40.813,41.982,40.145,40.423,653890,0
2007-12-03,39.717,41.554,39.717,40.625,732317,0
2007-12-04,39.92,41.778,39.92,41.36,783273,0
2007-12-05,42.231,43.4,41.89,42.76,762606,0
2007-12-06,43.512,44.106,43.283,43.901,611066,0
2007-12-07,44.206,44.432,43.892,44.152,561229,0
2007-12-10,44.152,45.042,43.985,44.995,996488,0
2007-12-11,44.532,45.201,43.355,43.476,592333,0
2007-12-12,44.125,44.987,43.197,43.447,764162,0
2007-12-13,42.018,43.769,42.018,43.429,579315,0
2007-12-14,42.399,44.374,42.399,43.778,1063221,0
2007-12-17,41.645,43.669,41.37,41.507,775475,0
2007-12-18,40.822,42.075,40.58,41.761,700333,0
2007-12-19,41.491,42.806,41.071,42.538,669174,0
2007-12-20,42.354,42.621,41.713,42.621,600822,0
2007-12-21,42.268,43.447,42.084,42.548,1007808,0
2007-12-24,42.538,44.023,42.39,43.447,213358,0
2007-12-26,43.364,44.243,43.291,44.115,600472,0
2007-12-27,43.346,44.05,43.346,43.54,448490,0
2007-12-28,44.281,44.281,42.816,42.853,512098,0
2007-12-31,42.203,42.714,42.092,42.287,192114,0
2008-01-02,42.101,42.502,41.703,41.861,587106,0
2008-01-03,42.167,43.66,41.861,43.283,488379,0
2008-01-04,42.956,43.503,42.436,42.455,1773504,0
2008-01-07,42.63,43.056,42.203,42.548,1485258,0
2008-01-08,42.844,43.226,42.018,42.065,860988,0
2008-01-09,41.36,44.243,41.36,44.243,984196,0
2008-01-10,44.125,44.903,43.503,44.532,841531,0
2008-01-11,43.865,44.05,42.249,42.455,676776,0
2008-01-14,43.207,43.207,41.6,42.621,665036,0
2008-01-15,41.871,42.176,40.822,41.118,771439,0
2008-01-16,40.497,41.165,39.892,40.294,977732,0
2008-01-17,40.701,42.001,39.014,39.301,942507,0
2008-01-18,39.253,40.533,38.826,39.039,1039180,0
2008-01-22,37.492,39.663,34.349,38.279,1018784,0
2008-01-23,37.602,38.746,36.638,38.178,1023222,0
2008-01-24,38.057,40.042,38.013,39.039,908835,0
2008-01-25,39.421,39.533,37.743,38.013,667676,0
2008-01-28,38.151,39.133,37.789,39.097,763079,0
2008-01-29,39.329,39.384,38.633,38.864,905084,0
2008-01-30,39.114,39.811,38.66,39.338,813102,0
2008-01-31,38.737,40.813,38.643,40.257,653542,0
2008-02-01,40.945,41.946,40.625,41.37,977118,0
2008-02-04,41.229,41.416,40.561,41.017,280737,0
2008-02-05,40.625,40.775,38.956,39.133,460780,0
2008-02-06,39.161,40.34,38.874,39.105,420995,0
2008-02-07,38.774,39.411,38.409,39.348,666697,0
2008-02-08,39.097,39.542,38.891,39.44,396741,0
2008-02-11,40.052,41.277,40.052,40.954,694297,0
2008-02-12,42.399,43.255,41.88,42.418,767240,0
2008-02-13,42.844,42.869,41.645,42.158,896424,0
2008-02-14,42.668,42.668,41.192,41.471,557556,0
2008-02-15,41.741,41.741,40.34,40.973,412846,0
2008-02-19,42.231,42.231,40.423,40.58,464931,0
2008-02-20,40.58,42.194,40.359,42.056,624973,0
2008-02-21,41.471,43.093,41.471,41.741,477499,0
2008-02-22,42.714,42.714,41.525,42.222,389705,0
2008-02-25,41.722,43.216,41.722,43.178,301286,0
2008-02-26,43.178,43.985,42.861,43.92,452372,0
2008-02-27,44.152,44.987,43.733,43.966,563819,0
2008-02-28,43.595,43.595,42.297,42.575,719374,0
2008-02-29,41.927,42.194,41,41.109,719869,0
2008-03-03,41.248,41.36,40.635,40.746,891599,0
2008-03-04,40.775,41.09,39.949,40.238,811475,0
2008-03-05,41.035,41.37,40.099,40.784,1453183,0
2008-03-06,40.396,40.571,39.348,39.394,1000531,0
2008-03-07,39.291,39.978,38.994,39.19,1108515,0
2008-03-10,39.049,39.143,38.124,38.326,1227326,0
2008-03-11,39.58,39.58,38.251,39.245,1276221,0
2008-03-12,39.171,39.764,38.495,39.477,1464867,0
2008-03-13,38.447,38.864,37.686,38.765,1017090,0
2008-03-14,39.606,40.228,38.251,39.087,1355314,0
2008-03-17,37.657,38.076,37.102,37.53,1152164,0
2008-03-18,38.215,38.261,37.157,38.076,684163,0
2008-03-19,38.049,38.076,36.463,36.638,695483,0
2008-03-20,35.5,37.204,35.293,37.102,1052764,0
2008-03-24,37.13,38.261,37.102,37.957,618992,0
2008-03-25,36.936,38.004,36.936,37.919,703719,0
2008-03-26,37.864,37.864,37.102,37.315,631755,0
2008-03-27,37.752,37.891,36.936,37.063,875414,0
2008-03-28,37.315,37.418,36.361,36.427,601364,0
2008-03-31,36.09,36.854,36.09,36.648,1190380,0
2008-04-01,37.418,37.492,36.741,37.083,691513,0
2008-04-02,37.044,37.789,37.044,37.492,1504782,0
2008-04-03,37.565,37.657,36.666,37.52,454631,0
2008-04-04,37.919,38.755,37.009,38.457,758552,0
2008-04-07,39.059,39.421,38.755,38.92,633174,0
2008-04-08,38.891,40.72,38.765,40.45,863556,0
2008-04-09,40.804,41.009,39.282,39.774,545949,0
2008-04-10,40.199,40.831,39.94,40.765,979346,0
2008-04-11,39.884,40.497,39.43,39.589,347828,0
2008-04-14,39.884,39.884,38.344,38.503,522795,0
2008-04-15,38.409,39.161,38.178,38.353,318096,0
2008-04-16,38.531,39.097,38.279,38.891,1409387,0
2008-04-17,38.845,39.338,38.818,38.956,467009,0
2008-04-18,39.282,39.401,38.67,39.161,666301,0
2008-04-21,39.143,39.83,39.049,39.764,450424,0
2008-04-22,39.764,40.09,38.835,39.078,840924,0
2008-04-23,39.049,39.143,38.308,38.774,639836,0
2008-04-24,39.105,39.105,38.031,38.66,597951,0
2008-04-25,39.114,39.161,38.251,38.737,636425,0
2008-04-28,38.503,38.956,38.485,38.549,486579,0
2008-04-29,38.495,38.737,38.031,38.143,439441,0
2008-04-30,38.205,38.91,37.929,38.66,951322,0
2008-05-01,38.883,40.18,38.587,40.033,659693,0
2008-05-02,40.154,40.285,38.513,39.031,599470,0
2008-05-05,38.966,39.087,38.317,38.643,548964,0
2008-05-06,38.353,38.985,38.17,38.92,524531,0
2008-05-07,38.549,38.746,37.61,37.845,1147863,0
2008-05-08,37.845,37.909,37.343,37.511,500462,0
2008-05-09,37.325,37.909,37.261,37.743,261257,0
2008-05-12,38.085,38.485,37.648,38.457,375033,0
2008-05-13,38.391,38.495,37.995,38.178,313981,0
2008-05-14,38.614,38.91,38.205,38.279,387971,0
2008-05-15,38.513,38.809,38.143,38.809,319005,0
2008-05-16,38.91,39.087,38.578,39.039,363890,0
2008-05-19,39.291,39.291,38.679,38.855,430818,0
2008-05-20,38.855,38.855,38.4,38.549,419078,0
2008-05-21,38.447,38.901,37.298,37.436,1035000,0
2008-05-22,37.473,37.473,35.043,35.367,1849138,0
2008-05-23,35.822,35.896,34.858,35.061,1347139,0
2008-05-27,35.183,35.302,33.467,33.928,1805100,0
2008-05-28,33.662,33.818,32.882,33.53,1572496,0
2008-05-29,33.883,34.321,33.438,34.097,737424,0
2008-05-30,34.971,35.423,34.17,34.8,1116837,0
2008-06-02,34.913,34.99,32.8,32.947,882412,0
2008-06-03,33.302,33.302,31.918,32.445,1244799,0
2008-06-04,32.418,32.603,31.908,32.104,1320169,0
2008-06-05,32.343,32.463,31.852,32.197,657094,0
2008-06-06,31.955,32.002,30.775,30.861,1269834,0
2008-06-09,31.072,31.332,29.655,30.154,2118149,0
2008-06-10,29.886,29.886,28.624,29.589,2311809,0
2008-06-11,30.293,30.293,29.272,29.384,1133678,0
2008-06-12,29.728,30.025,28.94,29.173,989844,0
2008-06-13,29.182,29.375,28.67,29.262,934969,0
2008-06-16,29.254,29.262,28.66,28.856,2311262,0
2008-06-17,29.025,29.22,28.403,28.495,1660842,0
2008-06-18,28.197,28.394,27.195,27.576,2892841,0
2008-06-19,27.308,27.828,27.204,27.688,2288159,0
2008-06-20,27.54,28.394,27.363,28.29,2558059,0
2008-06-23,28.641,28.726,27.43,27.621,1018171,0
2008-06-24,27.252,27.63,26.768,27.001,1240050,0
2008-06-25,26.965,26.974,26.166,26.844,2064211,0
2008-06-26,26.807,26.807,25.664,25.887,1359297,0
2008-06-27,26.195,26.277,24.608,24.895,3022035,0
2008-06-30,24.394,24.904,24.394,24.582,1208859,0
2008-07-01,23.802,24.599,23.651,24.208,1334678,0
2008-07-02,24.487,24.582,23.023,23.106,972850,0
2008-07-03,22.772,22.836,22.077,22.652,727905,0
2008-07-07,23.438,23.559,22.605,23.247,2670388,0
2008-07-08,24.117,25.869,24.072,25.795,2593778,0
2008-07-09,25.583,26.158,24.933,25.036,1748667,0
2008-07-10,25.86,25.897,24.838,25.237,1105274,0
2008-07-11,25.045,25.463,24.487,25.109,1019527,0
2008-07-14,26.26,26.26,24.627,24.729,789312,0
2008-07-15,24.256,25.573,23.745,25.285,1465565,0
2008-07-16,25.463,27.717,24.895,27.473,1505026,0
2008-07-17,27.64,28.726,26.612,27.167,2383982,0
2008-07-18,27.402,27.402,26.056,26.36,1032146,0
2008-07-21,26.435,27.938,26.435,26.965,1837540,0
2008-07-22,26.695,28.66,26.119,28.514,1978822,0
2008-07-23,28.708,29.192,28.095,28.65,1115642,0
2008-07-24,28.615,28.615,27.63,27.938,1407654,0
2008-07-25,27.928,28.632,27.763,28.067,609429,0
2008-07-28,28.827,29.394,27.557,27.669,1200567,0
2008-07-29,28.329,29.035,27.809,28.949,928100,0
2008-07-30,29.328,29.858,28.923,29.506,1121735,0
2008-07-31,28.753,29.144,28.3,28.346,941132,0
2008-08-01,29.153,29.421,27.363,27.586,1288161,0
2008-08-04,27.354,27.828,26.778,27.659,1257018,0
2008-08-05,28.021,28.884,27.983,28.431,786537,0
2008-08-06,28.44,28.615,27.726,27.956,979417,0
2008-08-07,27.138,27.65,26.668,26.797,576577,0
2008-08-08,26.703,27.726,26.668,27.383,921586,0
2008-08-11,27.612,27.875,27.047,27.736,986619,0
2008-08-12,27.392,29.21,27.392,29.078,1548159,0
2008-08-13,29.182,29.839,29.06,29.795,1579969,0
2008-08-14,29.291,30.209,29.291,30.006,638600,0
2008-08-15,30.006,30.416,29.607,30.303,876545,0
2008-08-18,30.5,30.702,30.044,30.581,1962837,0
2008-08-19,30.51,30.51,29.488,30.154,1818304,0
2008-08-20,30.127,30.823,30.072,30.581,900798,0
2008-08-21,30.135,30.311,29.795,30.181,673859,0
2008-08-22,30.247,30.738,30.181,30.609,536481,0
2008-08-25,30.99,31.046,29.96,30.171,591800,0
2008-08-26,30.481,30.794,30.199,30.712,1546009,0
2008-08-27,30.712,30.785,30.199,30.59,704035,0
2008-08-28,30.702,31.51,30.683,31.286,522308,0
2008-08-29,31.157,31.686,31.036,31.49,462091,0
2008-09-02,31.769,32.445,31.76,32.114,900046,0
2008-09-03,32.343,32.463,31.908,32.142,2013715,0
2008-09-04,31.056,31.676,30.081,30.181,948720,0
2008-09-05,29.096,30.59,28.743,30.59,1990402,0
2008-09-08,31.036,31.49,29.356,29.682,1386209,0
2008-09-09,29.646,29.822,28.679,28.8,1528429,0
2008-09-10,29.096,29.525,28.615,28.689,892763,0
2008-09-11,27.818,28.65,27.437,28.65,1211398,0
2008-09-12,28.57,29.636,28.235,28.743,763886,0
2008-09-15,27.799,28.346,27.157,27.79,971785,0
2008-09-16,26.379,28.384,25.054,28.3,1716591,0
2008-09-17,26.797,28.412,26.585,26.909,2431549,0
2008-09-18,27.621,28.002,24.591,27.621,1748179,0
2008-09-19,29.105,32.855,28.458,29.069,1321682,0
2008-09-22,28.865,29.478,27.736,27.828,1363187,0
2008-09-23,28.66,28.66,26.768,27.454,991765,0
2008-09-24,27.548,28.058,27.243,27.809,1459819,0
2008-09-25,28.615,29.125,28.058,28.717,1767039,0
2008-09-26,26.091,27.437,26.091,26.844,1318825,0
2008-09-29,25.971,25.971,23.2,24.052,1488726,0
2008-09-30,24.608,25.435,24.554,25.054,1345463,0
2008-10-01,24.847,25.157,24.459,24.693,1028824,0
2008-10-02,24.237,24.754,23.134,23.264,1171240,0
2008-10-03,24.024,24.608,22.186,22.288,1790365,0
2008-10-06,21.269,21.656,19.319,20.231,2228210,0
2008-10-07,21.083,21.083,18.876,19.118,1492170,0
2008-10-08,17.157,18.801,17.157,17.614,3195202,0
2008-10-09,18.801,19.108,17.167,17.281,2419726,0
2008-10-10,15.777,17.346,14.84,15.953,3569667,0
2008-10-13,18.542,19.015,17.176,19.015,1595576,0
2008-10-14,20.582,20.732,18.626,18.922,1678563,0
2008-10-15,18.098,18.431,16.651,16.826,1350294,0
2008-10-16,17.723,17.723,15.834,16.937,2017738,0
2008-10-17,17.687,18.494,16.714,17.857,1651491,0
2008-10-20,17.893,18.764,17.624,18.542,867829,0
2008-10-21,18.088,18.394,17.244,17.365,1179664,0
2008-10-22,16.566,16.66,15.277,15.861,1549857,0
2008-10-23,15.917,16.231,14.973,15.963,2198455,0
2008-10-24,14.682,16.048,14.636,15.509,1095315,0
2008-10-27,15.444,15.444,14.515,14.569,1061965,0
2008-10-28,15.518,17.522,14.793,17.394,1378538,0
2008-10-29,16.66,19.193,16.66,18.412,1334181,0
2008-10-30,19.452,20.89,19.165,20.686,1382616,0
2008-10-31,17.624,20.424,17.595,19.404,1802409,0
2008-11-03,19.338,19.48,18.552,18.562,1827991,0
2008-11-04,18.581,20.499,18.581,20.082,947292,0
2008-11-05,19.08,19.526,18.754,18.847,996669,0
2008-11-06,18.552,18.719,16.306,16.437,1205539,0
2008-11-07,17.058,17.157,15.407,15.917,1435783,0
2008-11-10,16.075,16.075,14.916,15.138,1059712,0
2008-11-11,14.916,14.982,14.277,14.46,916467,0
2008-11-12,13.948,14.323,13.172,13.265,911799,0
2008-11-13,13.589,13.857,12.531,13.627,3345236,0
2008-11-14,13.144,13.665,12.932,12.985,1703899,0
2008-11-17,13.042,14.452,12.977,13.42,1375650,0
2008-11-18,13.374,13.637,12.894,13.449,1368262,0
2008-11-19,13.571,13.646,12.307,12.401,913504,0
2008-11-20,13.05,13.05,11.289,11.409,891726,0
2008-11-21,11.986,12.559,11.354,12.484,1544000,0
2008-11-24,12.904,13.265,12.382,12.809,1249580,0
2008-11-25,13.189,13.813,12.522,13.598,830604,0
2008-11-26,13.401,14.831,13.005,14.728,713988,0
2008-11-28,14.569,14.616,14.314,14.407,272789,0
2008-12-01,12.838,14.043,12.838,13.355,1098587,0
2008-12-02,13.995,14.21,13.318,13.702,1711579,0
2008-12-03,13.292,14.369,13.199,14.173,962877,0
2008-12-04,14.258,14.992,13.866,14.397,1198764,0
2008-12-05,14.1,14.85,13.561,14.711,1018487,0
2008-12-08,15.444,15.769,14.524,14.973,1309659,0
2008-12-09,14.737,15.138,14.397,14.821,1382794,0
2008-12-10,15.387,15.585,14.934,15.277,819983,0
2008-12-11,15.258,15.703,14.802,14.926,1242393,0
2008-12-12,15.027,15.925,14.84,15.769,1420077,0
2008-12-15,15.613,15.769,15.027,15.368,1105627,0
2008-12-16,15.694,16.668,15.176,15.992,1287233,0
2008-12-17,15.304,15.518,14.774,15.22,1110813,0
2008-12-18,15.934,15.953,14.692,15.055,904916,0
2008-12-19,15.239,15.622,14.793,14.907,502342,0
2008-12-22,15.397,15.397,14.388,14.655,433177,0
2008-12-23,14.878,14.934,14.146,14.369,348633,0
2008-12-24,14.72,14.72,13.737,13.967,286440,0
2008-12-26,14.138,14.304,13.589,13.913,352487,0
2008-12-29,14.183,14.268,13.449,13.598,539560,0
2008-12-30,14.173,14.702,13.866,14.469,566522,0
2008-12-31,13.938,15.322,13.938,15.037,703607,0
2009-01-02,14.869,16.231,14.821,16.058,661671,0
2009-01-05,16.686,17.522,16.111,17.3,1531524,0
2009-01-06,17.532,17.958,17.318,17.705,1257065,0
2009-01-07,17.03,17.291,16.585,16.845,902063,0
2009-01-08,16.623,17.03,16.529,16.818,760797,0
2009-01-09,16.799,17.244,16.195,16.956,952068,0
2009-01-12,16.231,16.676,15.982,16.139,667541,0
2009-01-13,16.029,16.799,15.992,16.231,726708,0
2009-01-14,15.944,15.944,15.202,15.387,504146,0
2009-01-15,15.463,16.26,14.821,16.075,878712,0
2009-01-16,16.334,16.464,15.759,16.139,933120,0
2009-01-20,16.084,16.102,15.407,15.613,798067,0
2009-01-21,15.908,16.26,15.537,16.205,868367,0
2009-01-22,16.511,16.511,15.287,15.631,493554,0
2009-01-23,15.239,15.917,15.119,15.834,867896,0
2009-01-26,15.453,16.185,15.193,15.349,469776,0
2009-01-27,15.593,15.731,14.711,15.119,870819,0
2009-01-28,15.387,15.815,14.85,15.065,1651169,0
2009-01-29,15.129,15.129,14.369,14.46,1346527,0
2009-01-30,14.636,14.636,13.766,13.977,1241786,0
2009-02-02,13.374,14.201,13.336,14.11,1421328,0
2009-02-03,14.052,14.407,13.813,14.295,919103,0
2009-02-04,14.515,14.878,14.1,14.21,1249846,0
2009-02-05,14.062,14.663,13.756,14.543,752684,0
2009-02-06,14.508,15.093,14.508,14.934,576467,0
2009-02-09,15.202,15.509,14.954,15.434,639994,0
2009-02-10,15.368,15.622,14.22,14.435,1455983,0
2009-02-11,14.728,14.916,14.304,14.426,951641,0
2009-02-12,14.201,14.812,14.004,14.561,1107801,0
2009-02-13,14.533,14.72,14.295,14.435,1062882,0
2009-02-17,13.794,13.995,13.478,13.487,1049113,0
2009-02-18,13.728,13.784,13.282,13.702,1214445,0
2009-02-19,13.847,13.922,13.282,13.355,858674,0
2009-02-20,12.848,12.867,12.058,12.278,1420714,0
2009-02-23,12.382,12.382,10.577,10.658,1400618,0
2009-02-24,10.766,10.936,10.316,10.766,1353100,0
2009-02-25,10.694,10.889,10.307,10.658,2157698,0
2009-02-26,11.095,11.381,10.473,10.531,953242,0
2009-02-27,10.259,10.259,10.026,10.026,1303487,0
2009-03-02,9.915,9.969,9.1734,9.2475,1911657,0
2009-03-03,9.74,10.007,9.3214,9.507,2283727,0
2009-03-04,9.924,9.924,9.4628,9.648,2942554,0
2009-03-05,9.545,9.64,8.979,9.0436,1796161,0
2009-03-06,9.3027,10.166,8.5986,9.2932,3038355,0
2009-03-09,9.2295,9.368,9.0251,9.1366,930506,0
2009-03-10,9.657,9.803,9.4055,9.749,1293663,0
2009-03-11,10.073,10.24,9.803,9.979,1011882,0
2009-03-12,9.915,11.27,9.915,11.233,1434881,0
2009-03-13,11.326,11.847,10.86,10.879,1296087,0
2009-03-16,11.056,11.475,10.87,10.963,635235,0
2009-03-17,10.926,11.195,10.713,11.195,875110,0
2009-03-18,11.233,11.977,11.037,11.828,797525,0
2009-03-19,12.259,12.392,11.828,11.901,620867,0
2009-03-20,11.856,12.096,11.828,12.005,786632,0
2009-03-23,12.005,12.932,12.005,12.867,1625663,0
2009-03-24,12.828,12.857,12.531,12.828,1483089,0
2009-03-25,12.79,13.134,12.195,12.512,1359173,0
2009-03-26,12.745,13.674,12.699,13.608,1102325,0
2009-03-27,12.949,13.401,12.013,12.213,2626619,0
2009-03-30,11.695,12.058,11.335,12.049,1530789,0
2009-03-31,12.187,12.607,11.986,12.307,820595,0
2009-04-01,12.447,13.345,12.42,13.282,752284,0
2009-04-02,13.903,14.46,13.44,14.024,982361,0
2009-04-03,14.119,14.569,14.033,14.488,1240894,0
2009-04-06,14.379,14.443,13.794,14.407,726507,0
2009-04-07,14.173,14.469,13.756,13.774,1160792,0
2009-04-08,14.11,14.498,14.11,14.323,529603,0
2009-04-09,14.774,15.973,14.765,15.934,1437817,0
2009-04-13,15.87,16.13,15.527,16.084,817195,0
2009-04-14,15.879,16.614,15.603,16.241,1884877,0
2009-04-15,15.759,15.879,15.304,15.741,1247599,0
2009-04-16,15.908,16.231,15.378,16.093,1373351,0
2009-04-17,15.879,15.879,15.184,15.416,1003501,0
2009-04-20,14.533,14.636,14.004,14.469,1040832,0
2009-04-21,13.874,14.934,13.874,14.86,757383,0
2009-04-22,14.783,15.434,14.702,15.065,686968,0
2009-04-23,14.802,15.084,14.498,15.01,656913,0
2009-04-24,15.249,16.278,15.11,16.058,1047135,0
2009-04-27,15.148,16.048,15.102,15.407,1514924,0
2009-04-28,15.119,15.499,14.85,14.897,543704,0
2009-04-29,15.119,15.518,14.992,15.434,1052597,0
2009-04-30,15.349,15.879,14.992,15.046,1821729,0
2009-05-01,15.01,15.585,14.626,15.537,553603,0
2009-05-04,15.722,17.42,15.722,17.375,1263541,0
2009-05-05,17.624,17.866,17.513,17.733,1074845,0
2009-05-06,17.866,18.476,17.337,18.431,1274830,0
2009-05-07,18.599,19.052,18.293,18.504,2108151,0
2009-05-08,19.099,19.202,18.44,18.837,1151673,0
2009-05-11,18.653,18.653,17.733,17.78,1718481,0
2009-05-12,18.022,18.088,16.77,16.873,1600325,0
2009-05-13,16.399,16.556,16.039,16.223,1243482,0
2009-05-14,16.704,16.891,16.288,16.372,1480183,0
2009-05-15,16.437,16.651,15.982,16.205,914022,0
2009-05-18,16.732,17.55,16.633,17.375,965477,0
2009-05-19,17.457,17.866,17.02,17.568,760201,0
2009-05-20,17.761,17.995,17.318,17.365,1087438,0
2009-05-21,17.066,17.139,16.418,16.642,748259,0
2009-05-22,16.918,16.918,16.334,16.79,641179,0
2009-05-26,16.399,17.687,16.399,17.614,671170,0
2009-05-27,17.752,18.061,16.78,16.901,765647,0
2009-05-28,17.281,17.346,16.77,17.058,844685,0
2009-05-29,17.375,17.874,17.129,17.789,1286948,0
2009-06-01,18.467,18.782,18.337,18.552,1581694,0
2009-06-02,18.245,18.448,17.939,17.939,1380041,0
2009-06-03,17.669,18.061,16.362,16.52,2059183,0
2009-06-04,16.614,16.984,16.362,16.863,1570673,0
2009-06-05,17.281,17.318,16.26,16.324,1637861,0
2009-06-08,16.084,16.418,15.908,16.251,974775,0
2009-06-09,16.826,17.003,16.418,16.501,637224,0
2009-06-10,16.696,16.732,16.067,16.353,641427,0
2009-06-11,16.176,16.539,15.917,16.156,956397,0
2009-06-12,16.306,16.492,15.888,16.39,774047,0
2009-06-15,16.195,16.195,15.407,15.613,525095,0
2009-06-16,15.852,15.898,15.055,15.102,564669,0
2009-06-17,14.86,15.537,14.737,15.322,1330547,0
2009-06-18,15.331,15.795,15.322,15.397,699684,0
2009-06-19,15.917,15.917,15.453,15.463,653208,0
2009-06-22,15.229,15.359,14.655,14.702,739506,0
2009-06-23,14.728,15.138,14.543,15.019,965975,0
2009-06-24,15.613,15.647,14.982,15.055,731387,0
2009-06-25,15.065,15.647,14.907,15.585,1271335,0
2009-06-26,15.759,15.908,15.622,15.684,696727,0
2009-06-29,15.769,15.852,15.593,15.759,598223,0
2009-06-30,15.815,15.87,15.304,15.359,421554,0
2009-07-01,15.731,15.843,15.472,15.556,440098,0
2009-07-02,15.444,15.556,15.019,15.119,482635,0
2009-07-06,14.84,14.934,14.443,14.831,462383,0
2009-07-07,14.934,14.982,14.478,14.616,677663,0
2009-07-08,14.737,14.737,14.323,14.515,725287,0
2009-07-09,14.081,14.692,14.072,14.46,1009441,0
2009-07-10,14.146,14.323,13.839,14.062,1093718,0
2009-07-13,14.081,14.515,13.702,14.407,1403224,0
2009-07-14,14.72,14.793,14.314,14.607,779527,0
2009-07-15,15.193,15.48,15.074,15.434,1626807,0
2009-07-16,15.647,15.898,15.339,15.815,1199980,0
2009-07-17,16.093,16.166,15.556,15.703,843013,0
2009-07-20,15.953,16.296,15.925,16.288,734432,0
2009-07-21,16.751,16.79,16.195,16.409,943779,0
2009-07-22,16.314,16.566,16.241,16.418,511393,0
2009-07-23,16.427,16.651,16.185,16.296,1847462,0
2009-07-24,16.296,16.464,16.111,16.446,872543,0
2009-07-27,16.556,16.604,16.166,16.548,1444759,0
2009-07-28,16.353,16.642,16.205,16.585,836475,0
2009-07-29,16.473,16.566,16.176,16.418,451400,0
2009-07-30,16.873,17.263,16.873,16.994,952817,0
2009-07-31,17.78,18.127,17.659,18.079,2609036,0
2009-08-03,18.801,20.387,18.504,20.295,4348165,0
2009-08-04,20.563,20.826,19.979,20.156,2831710,0
2009-08-05,20.082,20.287,19.747,20.128,1098710,0
2009-08-06,20.128,20.582,19.96,20.045,1581871,0
2009-08-07,20.193,20.582,20.165,20.489,1088322,0
2009-08-10,20.259,21.646,20.212,21.602,1696418,0
2009-08-11,22.298,22.298,21.465,21.539,2071112,0
2009-08-12,21.419,21.874,21.173,21.694,682477,0
2009-08-13,21.637,21.637,20.897,21.333,1080149,0
2009-08-14,21.045,21.083,20.267,20.443,1533298,0
2009-08-17,19.609,20.055,19.498,19.989,744249,0
2009-08-18,20.443,20.443,20.026,20.147,458006,0
2009-08-19,19.443,20.082,19.329,19.989,867557,0
2009-08-20,20.193,20.518,20.092,20.518,772945,0
2009-08-21,20.806,20.936,20.741,20.826,450559,0
2009-08-24,20.723,20.88,20.397,20.535,531003,0
2009-08-25,20.509,20.509,19.857,20.016,715415,0
2009-08-26,19.942,20.359,19.692,20.359,564667,0
2009-08-27,20.676,20.826,20.369,20.779,873008,0
2009-08-28,20.518,20.779,20.11,20.221,541685,0
2009-08-31,19.821,19.876,19.591,19.701,746467,0
2009-09-01,19.765,20.119,19.248,19.414,1047873,0
2009-09-02,19.118,19.664,19.108,19.629,642784,0
2009-09-03,19.794,20.147,19.701,20.128,1068150,0
2009-09-04,19.951,20.359,19.831,20.277,1022424,0
2009-09-08,21.109,21.221,20.638,21.156,1285547,0
2009-09-09,21.055,21.231,21,21.173,918721,0
2009-09-10,21.064,22.05,20.953,22.05,906842,0
2009-09-11,21.881,22.058,21.621,21.976,776573,0
2009-09-14,21.593,22.021,21.493,21.827,612799,0
2009-09-15,21.733,21.891,21.522,21.827,775212,0
2009-09-16,21.957,22.105,21.742,21.985,551143,0
2009-09-17,21.807,22.086,21.493,21.503,807732,0
2009-09-18,21.77,21.807,21.39,21.484,683766,0
2009-09-21,21.212,21.474,21.035,21.306,317611,0
2009-09-22,21.522,22.753,21.297,22.587,907694,0
2009-09-23,22.901,23.448,22.781,22.864,1698453,0
2009-09-24,22.854,22.919,22.176,22.222,681992,0
2009-09-25,22.269,22.317,21.522,21.656,857581,0
2009-09-28,21.854,22.167,21.836,21.957,866896,0
2009-09-29,22.176,22.176,21.352,21.532,1155973,0
2009-09-30,21.77,21.864,21.127,21.279,2086529,0
2009-10-01,21.409,21.409,20.611,20.667,1271698,0
2009-10-02,20.397,21.045,20.092,20.936,2177590,0
2009-10-05,20.972,21.474,20.853,21.333,1425494,0
2009-10-06,21.646,22.003,21.324,21.675,784587,0
2009-10-07,21.493,21.854,20.972,21.017,1177968,0
2009-10-08,21.399,21.567,21.083,21.548,1098446,0
2009-10-09,21.493,21.585,21.297,21.585,1082654,0
2009-10-12,21.666,22.14,21.611,21.77,465310,0
2009-10-13,21.704,21.817,21.352,21.799,609168,0
2009-10-14,21.985,22.392,21.918,22.382,1011071,0
2009-10-15,22.14,22.439,21.9,22.012,1522680,0
2009-10-16,21.656,21.891,21.522,21.733,919867,0
2009-10-19,21.938,22.159,21.675,22.031,983547,0
2009-10-20,21.585,21.646,20.972,21.333,1505829,0
2009-10-21,21.156,21.76,21.156,21.409,1244598,0
2009-10-22,21.035,22.24,21.035,22.114,975670,0
2009-10-23,22.558,22.678,21.733,21.789,896537,0
2009-10-26,21.918,22.067,21.333,21.666,1025628,0
2009-10-27,21.685,21.77,21.231,21.38,833141,0
2009-10-28,21.074,21.297,20.845,21,2576059,0
2009-10-29,21.035,21.799,20.871,21.752,924231,0
2009-10-30,20.75,20.779,18.735,18.782,8363330,0
2009-11-02,18.663,18.837,17.752,18.782,4879011,0
2009-11-03,18.098,19.061,18.014,18.996,3488505,0
2009-11-04,19.47,19.47,18.801,18.828,2660998,0
2009-11-05,19.155,19.229,18.931,19.006,1732968,0
2009-11-06,18.699,18.922,18.635,18.801,1873423,0
2009-11-09,19.395,19.711,19.395,19.609,1121142,0
2009-11-10,19.48,19.867,19.282,19.526,1306471,0
2009-11-11,19.922,20.063,19.07,19.108,1333704,0
2009-11-12,19.07,19.319,18.523,18.653,1918154,0
2009-11-13,18.828,19.348,18.772,19.08,868869,0
2009-11-16,19.291,19.516,19.248,19.498,714508,0
2009-11-17,19.601,19.821,19.414,19.73,474453,0
2009-11-18,19.857,19.857,19.3,19.47,720555,0
2009-11-19,19.202,19.3,18.691,18.885,1080207,0
2009-11-20,18.764,19.108,18.754,19.006,440181,0
2009-11-23,19.385,19.48,19.07,19.137,799427,0
2009-11-24,19.07,19.202,18.856,19.202,561869,0
2009-11-25,19.137,19.395,18.977,19.273,799551,0
2009-11-27,18.653,19.08,18.504,18.885,345918,0
2009-11-30,18.885,19.08,18.699,18.856,743669,0
2009-12-01,19.089,19.329,19.015,19.118,958825,0
2009-12-02,19.099,19.376,19.052,19.183,582009,0
2009-12-03,19.273,19.462,18.977,18.996,618104,0
2009-12-04,19.291,19.433,18.764,18.96,637842,0
2009-12-07,18.791,19.089,18.791,19.052,588036,0
2009-12-08,18.885,19.155,18.691,19.061,690900,0
2009-12-09,18.856,19.052,18.616,18.96,602655,0
2009-12-10,18.96,19.061,18.81,18.876,477135,0
2009-12-11,20.055,20.963,20.055,20.826,2370774,0
2009-12-14,20.535,20.714,20.359,20.555,1337401,0
2009-12-15,20.397,20.535,20.277,20.47,625746,0
2009-12-16,20.47,20.657,20.314,20.406,687589,0
2009-12-17,19.804,20.295,19.794,19.922,915919,0
2009-12-18,19.903,20.119,19.601,19.636,728787,0
2009-12-21,19.942,20.202,19.942,20.11,779133,0
2009-12-22,19.682,19.692,19.31,19.664,965253,0
2009-12-23,20.082,20.119,19.619,20.026,656693,0
2009-12-24,20.026,20.174,19.867,20.174,153885,0
2009-12-28,20.667,20.714,20.295,20.406,330955,0
2009-12-29,20.611,20.657,20.287,20.443,683288,0
2009-12-30,20.509,20.695,20.342,20.657,466955,0
2009-12-31,20.621,20.76,20.369,20.509,361088,0
2010-01-04,21.119,21.602,21.1,21.548,864032,0
2010-01-05,21.343,21.602,20.871,21.091,1065729,0
2010-01-06,20.545,21,20.545,20.816,1067544,0
2010-01-07,20.686,20.787,20.434,20.611,682165,0
2010-01-08,20.377,20.686,20.377,20.638,644640,0
2010-01-11,20.638,20.816,20.434,20.779,519326,0
2010-01-12,20.861,21.39,20.732,21.314,1410178,0
2010-01-13,21.119,21.119,20.686,21.017,1458595,0
2010-01-14,20.563,20.88,20.518,20.705,1434765,0
2010-01-15,20.563,20.871,20.563,20.648,1276389,0
2010-01-19,20.314,21.409,20.314,21.24,947000,0
2010-01-20,21.288,21.297,20.611,21.109,806071,0
2010-01-21,21.009,21.372,20.352,20.518,1288347,0
2010-01-22,20.147,20.573,20.036,20.073,775052,0
2010-01-25,20.686,20.686,20.082,20.287,481443,0
2010-01-26,19.682,20.119,19.489,19.849,727055,0
2010-01-27,19.636,19.942,19.357,19.867,942257,0
2010-01-28,19.646,20.036,19.137,19.857,1448108,0
2010-01-29,20.036,20.212,19.629,19.692,1437044,0
2010-02-01,19.831,20.055,19.508,19.747,990010,0
2010-02-02,19.738,19.969,19.609,19.885,1254591,0
2010-02-03,19.701,20.332,19.655,19.922,996760,0
2010-02-04,19.673,19.72,18.866,18.904,826613,0
2010-02-05,19.108,19.329,18.485,19.202,1615877,0
2010-02-08,19.146,19.655,18.977,19.118,1177989,0
2010-02-09,19.536,20.007,19.498,19.682,852476,0
2010-02-10,19.711,19.969,19.319,19.849,609990,0
2010-02-11,19.738,20.555,19.629,20.48,1044230,0
2010-02-12,19.804,20.461,19.738,20.314,913312,0
2010-02-16,20.611,20.936,20.509,20.816,345207,0
2010-02-17,20.806,20.963,20.451,20.555,548513,0
2010-02-18,20.461,20.816,20.359,20.732,415344,0
2010-02-19,20.499,20.953,20.499,20.806,1057518,0
2010-02-22,20.853,21.127,20.676,20.853,1241445,0
2010-02-23,20.714,20.972,20.406,20.415,530764,0
2010-02-24,20.461,20.797,20.424,20.48,471229,0
2010-02-25,19.998,20.406,19.831,20.277,1260324,0
2010-02-26,20.231,20.518,20.102,20.369,875450,0
2010-03-01,20.509,20.871,20.489,20.592,567804,0
2010-03-02,20.835,21.156,20.676,20.936,564573,0
2010-03-03,21.202,21.512,21.017,21.173,767377,0
2010-03-04,21.127,21.288,20.769,21.083,472176,0
2010-03-05,21.362,21.522,20.945,21.127,920523,0
2010-03-08,21.173,21.26,20.917,21.064,664303,0
2010-03-09,21.045,21.694,20.917,21.532,639960,0
2010-03-10,21.503,21.938,21.503,21.723,505526,0
2010-03-11,21.733,22.04,21.419,21.947,731570,0
2010-03-12,22.003,22.114,21.656,21.656,283684,0
2010-03-15,21.694,21.874,21.512,21.694,596897,0
2010-03-16,21.646,22.13,21.557,22.031,698034,0
2010-03-17,22.05,22.195,22.012,22.13,882037,0
2010-03-18,21.77,21.881,21.602,21.752,1163634,0
2010-03-19,21.891,23.247,21.891,22.781,3194003,0
2010-03-22,22.455,22.707,22.259,22.652,1080375,0
2010-03-23,22.483,22.966,22.455,22.872,769480,0
2010-03-24,22.483,22.762,22.298,22.346,1255593,0
2010-03-25,22.419,22.521,21.799,21.817,974853,0
2010-03-26,21.704,22.222,21.704,21.947,1268602,0
2010-03-29,22.149,22.279,22.021,22.259,1030341,0
2010-03-30,22.259,22.346,22.031,22.288,1616918,0
2010-03-31,22.288,22.411,22.077,22.222,952894,0
2010-04-01,22.373,22.568,22.114,22.222,1538464,0
2010-04-05,22.23,22.382,22.13,22.149,1169479,0
2010-04-06,22.317,22.326,22.077,22.149,1351600,0
2010-04-07,22.14,22.429,22.077,22.336,1598401,0
2010-04-08,22.363,22.511,22.114,22.307,1808539,0
2010-04-09,22.269,22.326,22.114,22.259,1259334,0
2010-04-12,22.269,22.411,22.204,22.23,743827,0
2010-04-13,22.373,22.568,22.077,22.429,1298127,0
2010-04-14,22.669,22.939,22.652,22.919,1056861,0
2010-04-15,22.781,22.901,22.652,22.725,569033,0
2010-04-16,22.446,22.615,21.9,22.149,709129,0
2010-04-19,21.836,22.096,21.789,22.031,1049129,0
2010-04-20,22.149,22.159,21.817,22.04,579439,0
2010-04-21,22.167,22.259,21.881,22.031,832693,0
2010-04-22,21.957,22.24,21.799,22.222,803720,0
2010-04-23,21.963,22.055,21.756,21.925,767914,0
2010-04-26,22.067,22.077,21.854,22.04,811301,0
2010-04-27,21.938,21.938,21.119,21.156,992386,0
2010-04-28,21.399,21.881,21.192,21.685,1097603,0
2010-04-29,22.003,22.725,21.967,22.439,1078250,0
2010-04-30,22.669,22.772,22.213,22.336,1835066,0
2010-05-03,22.213,22.605,22.213,22.336,913525,0
2010-05-04,22.13,22.13,21.221,21.685,1755766,0
2010-05-05,21.343,21.399,20.816,21.017,1374196,0
2010-05-06,20.705,21.39,19.266,20.387,2152982,0
2010-05-07,20.183,20.816,19.601,20.352,2070052,0
2010-05-10,21.854,22.003,20.907,21.24,1655854,0
2010-05-11,21.119,21.409,20.945,21.1,1331300,0
2010-05-12,21.24,21.539,21.091,21.333,1158617,0
2010-05-13,21.183,21.465,21.055,21.1,926002,0
2010-05-14,21.017,21.173,20.563,21.137,2343124,0
2010-05-17,20.926,21.183,20.332,20.853,1813771,0
2010-05-18,21.017,21.164,20.397,20.573,1692532,0
2010-05-19,20.249,20.769,20.016,20.63,1449166,0
2010-05-20,19.96,20.267,19.489,19.692,2081049,0
2010-05-21,18.931,20.156,18.866,20.137,1441930,0
2010-05-24,20.036,20.499,19.96,20.055,1363774,0
2010-05-25,19.47,19.885,19.239,19.867,1310492,0
2010-05-26,20.055,20.705,19.84,20.063,1118489,0
2010-05-27,20.853,20.963,20.434,20.816,607468,0
2010-05-28,20.63,20.648,20.092,20.202,1182730,0
2010-06-01,19.72,20.231,19.433,19.433,1664521,0
2010-06-02,19.664,20.055,19.555,19.998,1370662,0
2010-06-03,20.415,20.415,19.619,19.932,749563,0
2010-06-04,19.601,19.73,18.904,18.96,1425496,0
2010-06-07,18.904,19.108,18.494,18.562,1296857,0
2010-06-08,18.735,18.977,18.514,18.969,1030214,0
2010-06-09,19.034,19.462,18.904,18.977,864287,0
2010-06-10,19.47,19.893,19.366,19.849,973206,0
2010-06-11,19.738,20.277,19.619,20.267,695280,0
2010-06-14,20.323,20.592,20.092,20.221,979736,0
2010-06-15,20.461,20.826,20.305,20.705,1002999,0
2010-06-16,20.397,20.676,20.212,20.369,1491999,0
2010-06-17,20.573,20.861,20.387,20.816,1294019,0
2010-06-18,20.861,21.045,20.705,20.826,1367018,0
2010-06-21,21.333,21.343,20.741,20.897,1236791,0
2010-06-22,21.009,21.314,20.545,20.592,1326212,0
2010-06-23,20.686,20.787,20.342,20.714,582662,0
2010-06-24,20.667,20.732,20.323,20.434,829402,0
2010-06-25,20.48,20.936,20.277,20.853,537723,0
2010-06-28,21,21.027,20.592,20.621,318816,0
2010-06-29,20.397,20.406,19.516,19.646,1036610,0
2010-06-30,19.76,20.06,19.374,19.433,1003834,0
2010-07-01,19.498,19.619,18.719,19.508,1310284,0
2010-07-02,19.664,19.765,19.256,19.452,758424,0
2010-07-06,20.342,20.342,19.08,19.338,1345696,0
2010-07-07,19.498,19.804,19.48,19.747,1423319,0
2010-07-08,19.804,19.951,19.609,19.849,1051329,0
2010-07-09,19.811,19.969,19.747,19.922,1056262,0
2010-07-12,19.831,19.969,19.555,19.849,631529,0
2010-07-13,19.989,20.48,19.942,20.377,1034628,0
2010-07-14,20.128,20.657,20.119,20.545,917502,0
2010-07-15,20.48,20.667,20.055,20.638,1135512,0
2010-07-16,20.667,20.714,19.876,19.903,772602,0
2010-07-19,20.193,20.267,19.811,20.259,836970,0
2010-07-20,20.723,21.484,20.582,21.409,2085304,0
2010-07-21,21.593,21.846,21.26,21.362,2026825,0
2010-07-22,21.76,22.23,21.694,22.077,1135494,0
2010-07-23,21.854,22.596,21.807,22.521,818898,0
2010-07-26,22.439,22.901,22.307,22.892,998344,0
2010-07-27,22.826,22.929,22.483,22.733,817052,0
2010-07-28,22.66,23.152,22.615,23.098,762210,0
2010-07-29,23.19,23.438,23.142,23.374,1267076,0
2010-07-30,23.247,24.847,23.162,24.459,2951224,0
2010-08-02,25.036,25.389,24.828,25.036,2070513,0
2010-08-03,24.144,24.904,24.126,24.71,1852353,0
2010-08-04,24.729,25.35,24.608,25.063,1311591,0
2010-08-05,25.407,25.407,24.913,25.138,1174623,0
2010-08-06,24.754,25.091,24.247,24.781,1297318,0
2010-08-09,25.045,25.1,24.764,25.026,578087,0
2010-08-10,24.693,24.81,24.394,24.617,867232,0
2010-08-11,24.199,24.208,23.541,23.541,819566,0
2010-08-12,23.319,23.588,23.228,23.319,686831,0
2010-08-13,23.374,23.848,23.337,23.689,546090,0
2010-08-16,23.401,23.877,23.19,23.651,462160,0
2010-08-17,23.988,24.18,23.708,23.717,827679,0
2010-08-18,24.144,25.063,23.764,24.961,1316188,0
2010-08-19,24.933,24.942,24.043,24.34,1173881,0
2010-08-20,23.95,24.152,23.356,23.596,1389294,0
2010-08-23,23.867,23.867,23.023,23.023,678694,0
2010-08-24,22.697,22.697,22.159,22.159,1136831,0
2010-08-25,22.067,22.363,21.675,22.326,810759,0
2010-08-26,22.455,22.743,22.346,22.392,2160134,0
2010-08-27,22.605,23.005,22.204,22.966,689380,0
2010-08-30,22.818,23.088,22.733,22.818,1258009,0
2010-08-31,22.882,23.099,22.659,22.996,967439,0
2010-09-01,23.328,24.404,23.328,24.387,1059133,0
2010-09-02,24.377,24.857,24.377,24.838,472063,0
2010-09-03,25.182,25.454,24.838,25.018,811039,0
2010-09-07,25.128,25.128,24.564,24.719,837319,0
2010-09-08,24.952,25.174,24.71,24.971,934722,0
2010-09-09,25.397,25.416,24.655,24.791,695369,0
2010-09-10,24.764,25.192,24.746,24.961,486129,0
2010-09-13,25.369,25.528,25.237,25.342,807083,0
2010-09-14,25.435,25.628,25.332,25.397,517001,0
2010-09-15,25.416,25.473,25.165,25.379,451548,0
2010-09-16,25.182,25.537,25.182,25.397,372400,0
2010-09-17,25.165,26.019,25.045,25.86,692973,0
2010-09-20,25.86,26.575,25.664,26.435,879822,0
2010-09-21,26.52,27.093,26.426,26.668,1366278,0
2010-09-22,27.029,27.112,26.214,26.407,887244,0
2010-09-23,26.277,26.862,26.11,26.242,1203698,0
2010-09-24,26.74,27.223,26.565,26.651,1039011,0
2010-09-27,26.712,26.712,25.842,26,637334,0
2010-09-28,26.27,26.529,25.491,26.51,608191,0
2010-09-29,26.435,26.575,26.176,26.195,535884,0
2010-09-30,26.42,26.598,26.021,26.336,587332,0
2010-10-01,26.445,26.594,26.019,26.333,766485,0
2010-10-04,26.296,26.594,25.842,25.98,745150,0
2010-10-05,26.251,27.085,26.251,26.712,1245984,0
2010-10-06,26.853,26.947,26.251,26.473,822021,0
2010-10-07,26.641,26.651,26.009,26.195,867564,0
2010-10-08,25.98,26.677,25.887,26.556,717315,0
2010-10-11,26.797,27.402,26.749,27.326,977644,0
2010-10-12,27.344,27.437,26.9,27.138,982230,0
2010-10-13,27.492,27.586,26.11,26.277,1679167,0
2010-10-14,26.538,26.632,25.425,25.463,2134065,0
2010-10-15,25.75,25.823,25.266,25.294,974031,0
2010-10-18,25.304,25.851,25.091,25.711,1070940,0
2010-10-19,25.416,25.887,25.313,25.556,1510539,0
2010-10-20,25.619,26.388,25.61,26.251,1176030,0
2010-10-21,26.119,26.575,25.86,26.305,925430,0
2010-10-22,26.214,26.52,26,26.36,1043352,0
2010-10-25,26.463,26.556,26.195,26.251,809529,0
2010-10-26,25.934,26.622,25.814,26.445,490555,0
2010-10-27,26.119,26.491,26.037,26.148,1094560,0
2010-10-28,26.352,26.426,25.869,26.119,594453,0
2010-10-29,26.141,27.266,26.141,26.764,1367808,0
2010-11-01,26.9,27.281,26.826,27.157,861718,0
2010-11-02,27.308,27.557,27.075,27.281,537518,0
2010-11-03,27.901,28.3,27.501,28.244,2094617,0
2010-11-04,28.44,29.153,28.431,28.988,1228148,0
2010-11-05,28.782,29.105,28.698,28.959,711247,0
2010-11-08,28.412,28.551,28.133,28.365,649088,0
2010-11-09,28.262,28.262,27.402,27.52,1470381,0
2010-11-10,27.576,27.809,27.243,27.54,960084,0
2010-11-11,27.195,27.511,27.112,27.326,652643,0
2010-11-12,27.262,27.43,26.641,26.759,645410,0
2010-11-15,26.928,27.437,26.862,26.862,429789,0
2010-11-16,26.453,26.731,26.056,26.435,1037702,0
2010-11-17,26.74,27.204,26.641,26.74,737025,0
2010-11-18,27.121,27.586,26.937,27.252,550366,0
2010-11-19,27.262,27.53,26.974,27.492,448642,0
2010-11-22,27.318,27.754,26.641,26.984,980861,0
2010-11-23,26.482,26.722,26.379,26.686,522146,0
2010-11-24,26.826,27.64,26.749,27.576,526718,0
2010-11-26,26.659,27.281,26.575,27.131,327881,0
2010-11-29,26.426,26.826,26.287,26.759,759910,0
2010-11-30,26.646,27.591,26.646,27.008,1736356,0
2010-12-01,27.548,27.736,27.131,27.195,1010557,0
2010-12-02,27.185,27.63,27.038,27.54,715303,0
2010-12-03,27.326,27.736,27.326,27.602,776550,0
2010-12-06,28.541,28.541,27.492,27.501,828919,0
2010-12-07,27.837,27.883,27.233,27.326,843118,0
2010-12-08,27.354,27.678,27.021,27.64,968376,0
2010-12-09,27.281,27.602,26.778,27.148,944849,0
2010-12-10,26.816,27.252,26.816,27.157,616801,0
2010-12-13,27.223,27.707,27.157,27.373,690012,0
2010-12-14,27.121,27.781,27.075,27.592,598628,0
2010-12-15,27.688,27.726,27.271,27.54,762255,0
2010-12-16,27.509,27.762,27.259,27.735,1203734,0
2010-12-17,27.483,27.974,27.373,27.612,725542,0
2010-12-20,27.602,27.688,26.651,26.918,1059151,0
2010-12-21,26.956,27.576,26.918,27.176,701258,0
2010-12-22,27.021,27.281,26.836,27.148,750502,0
2010-12-23,26.937,27.29,26.862,27.112,260714,0
2010-12-27,27.075,27.075,26.659,26.778,297420,0
2010-12-28,26.668,26.768,26.5,26.612,367886,0
2010-12-29,27.006,27.08,26.623,26.733,642740,0
2010-12-30,26.695,27.352,26.642,27.071,721128,0
2010-12-31,27.029,27.304,27.01,27.276,193471,0
2011-01-03,27.326,27.52,27.176,27.41,696634,0
2011-01-04,27.54,27.548,27.011,27.363,858672,0
2011-01-05,27.204,27.53,27.131,27.41,664375,0
2011-01-06,27.344,27.446,27.057,27.354,701046,0
2011-01-07,27.511,27.586,27.038,27.243,364060,0
2011-01-10,27.437,27.437,26.992,27.029,741091,0
2011-01-11,28.002,28.058,27.195,27.41,1640301,0
2011-01-12,27.717,28.281,27.602,27.983,1733753,0
2011-01-13,28.067,28.067,27.659,27.837,757920,0
2011-01-14,28.187,30.665,28.187,30.609,6051018,0
2011-01-18,31.49,31.519,30.536,30.842,2755892,0
2011-01-19,30.581,30.785,30.51,30.618,1388738,0
2011-01-20,30.359,30.823,30.359,30.665,1647621,0
2011-01-21,30.618,30.712,30.081,30.118,833418,0
2011-01-24,30.247,30.257,29.903,29.997,730307,0
2011-01-25,30.191,30.191,29.534,29.767,1020670,0
2011-01-26,29.997,30.135,29.607,29.626,2514720,0
2011-01-27,30.081,30.35,29.804,29.95,2083327,0
2011-01-28,30.636,30.702,29.95,30.387,1775630,0
2011-01-31,30.701,30.892,30.267,30.607,1864301,0
2011-02-01,30.655,31.258,30.518,31.183,2050745,0
2011-02-02,31.157,31.388,30.889,31.314,1204008,0
2011-02-03,31.019,31.557,31,31.481,877348,0
2011-02-04,31.119,31.192,30.536,30.871,1105781,0
2011-02-07,30.627,32.085,30.471,31.964,1222922,0
2011-02-08,32.491,32.491,31.871,32.216,1233095,0
2011-02-09,31.769,31.964,31.286,31.37,919430,0
2011-02-10,31.416,31.592,30.861,31,991827,0
2011-02-11,30.665,31.61,30.378,31.444,1092294,0
2011-02-14,31.398,32.279,31.314,32.124,1501398,0
2011-02-15,31.805,32.324,31.704,31.936,1125778,0
2011-02-16,31.824,32.049,31.686,31.936,1055817,0
2011-02-18,31.537,32.846,31.342,32.715,1508144,0
2011-02-22,31.926,32.315,31.574,31.657,1873999,0
2011-02-23,31.638,31.676,30.228,30.627,1525837,0
2011-02-24,30.51,30.73,30.09,30.387,1395411,0
2011-02-25,30.51,31.314,30.51,31.138,789938,0
2011-02-28,31.421,31.823,31.203,31.589,656491,0
2011-03-01,32.266,32.369,30.815,30.939,726247,0
2011-03-02,30.824,30.948,30.462,30.536,722515,0
2011-03-03,30.844,31.476,30.795,31.448,749041,0
2011-03-04,31.299,31.699,30.674,31.317,522211,0
2011-03-07,31.314,31.314,30.518,30.947,488072,0
2011-03-08,31.119,31.805,30.927,31.537,315664,0
2011-03-09,31.046,31.528,30.794,31.426,453060,0
2011-03-10,31.012,31.039,30.434,30.545,956230,0
2011-03-11,30.117,30.993,30.052,30.929,827809,0
2011-03-14,30.61,31.251,30.462,30.939,696327,0
2011-03-15,29.849,31.027,29.776,30.785,750022,0
2011-03-16,30.627,30.746,29.553,30.127,1137232,0
2011-03-17,30.248,30.878,30.229,30.699,910964,0
2011-03-18,31.204,31.652,31.168,31.514,662928,0
2011-03-21,32.101,32.378,31.876,32.016,1170999,0
2011-03-22,32.222,32.237,31.485,31.642,842438,0
2011-03-23,31.401,31.867,30.966,31.829,1353454,0
2011-03-24,32.12,32.527,31.747,32.518,775838,0
2011-03-25,31.074,31.093,30.014,30.426,3997081,0
2011-03-28,30.545,30.939,30.349,30.684,1124251,0
2011-03-29,30.731,31.093,30.646,31.058,989652,0
2011-03-30,31.186,31.241,30.824,31.002,644318,0
2011-03-31,31.164,31.409,31.052,31.371,784423,0
2011-04-01,31.532,32.34,31.514,32.008,697984,0
2011-04-04,32.228,32.35,31.829,31.979,797489,0
2011-04-05,31.923,32.266,31.699,31.783,656264,0
2011-04-06,31.738,31.829,31.176,31.429,864600,0
2011-04-07,31.373,31.671,31.336,31.522,1741553,0
2011-04-08,31.961,31.97,30.948,31.15,658393,0
2011-04-11,31.671,31.671,30.957,31.103,533271,0
2011-04-12,30.983,31.022,30.674,30.766,801999,0
2011-04-13,31.186,31.232,30.052,30.293,824860,0
2011-04-14,30.218,30.359,29.828,30.098,765687,0
2011-04-15,30.256,30.256,29.643,30.079,1446873,0
2011-04-18,30.275,30.293,29.372,29.559,713476,0
2011-04-19,29.698,30.125,29.633,30.014,551081,0
2011-04-20,30.302,30.406,30.062,30.266,610240,0
2011-04-21,30.349,30.527,29.996,30.34,304285,0
2011-04-25,30.227,30.33,29.774,30.247,481888,0
2011-04-26,30.302,30.51,29.977,30.444,1223811,0
2011-04-27,30.481,30.555,29.949,30.198,720203,0
2011-04-28,29.55,30.227,29.258,30.134,1119596,0
2011-04-29,30.143,30.419,29.778,30.238,797764,0
2011-05-02,30.227,30.416,29.68,29.892,621717,0
2011-05-03,30.91,31.542,30.519,31.458,2069959,0
2011-05-04,31.561,31.699,30.079,30.311,1206668,0
2011-05-05,30.107,30.939,30.014,30.91,1043277,0
2011-05-06,31.326,31.719,31.029,31.28,776926,0
2011-05-09,31.213,31.848,30.975,31.728,644254,0
2011-05-10,31.998,32.237,31.691,31.801,336290,0
2011-05-11,31.317,31.588,30.776,31.029,502500,0
2011-05-12,31.022,31.326,30.766,30.815,721777,0
2011-05-13,30.948,31.012,30.491,30.824,773021,0
2011-05-16,30.619,30.805,30.275,30.32,491779,0
2011-05-17,30.134,30.359,29.623,30.062,613868,0
2011-05-18,30.089,30.61,29.725,30.378,700536,0
2011-05-19,30.359,31.048,30.302,30.565,972025,0
2011-05-20,30.219,30.699,30.118,30.352,746545,0
2011-05-23,29.774,30.144,29.54,29.55,561523,0
2011-05-24,29.866,29.949,28.982,28.992,945387,0
2011-05-25,28.927,29.372,28.917,29.243,1363547,0
2011-05-26,29.315,29.39,29.029,29.343,859455,0
2011-05-27,29.509,29.865,29.509,29.753,419994,0
2011-05-31,29.862,30.19,29.709,30.061,1032501,0
2011-06-01,29.929,30.32,29.55,29.559,1182133,0
2011-06-02,29.745,29.968,29.586,29.876,1082677,0
2011-06-03,29.593,29.836,29.254,29.377,1205053,0
2011-06-06,29.333,29.333,28.812,28.963,1143651,0
2011-06-07,29.201,29.405,28.683,28.738,1066088,0
2011-06-08,28.654,28.748,28.178,28.252,819782,0
2011-06-09,28.3,28.721,28.252,28.683,1297326,0
2011-06-10,28.748,28.956,28.346,28.394,585099,0
2011-06-13,28.553,28.871,28.496,28.822,902811,0
2011-06-14,29.104,30.043,29.104,29.901,2151496,0
2011-06-15,29.641,30.014,29.31,29.453,1158788,0
2011-06-16,29.329,29.537,28.767,28.822,1063534,0
2011-06-17,29.229,29.583,28.9,29.509,1133824,0
2011-06-20,29.986,29.996,29.104,29.172,1362979,0
2011-06-21,29.424,29.621,28.185,28.626,1876847,0
2011-06-22,28.413,29.094,28.413,28.654,1162381,0
2011-06-23,28.261,28.524,27.943,28.394,1132205,0
2011-06-24,28.553,28.664,28.149,28.224,665312,0
2011-06-27,28.121,28.252,27.86,28.064,1435305,0
2011-06-28,28.479,28.946,28.403,28.738,1430205,0
2011-06-29,28.985,29.005,28.064,28.195,2281108,0
2011-06-30,28.408,28.928,28.38,28.85,1142720,0
2011-07-01,29.048,29.31,28.804,29.229,959826,0
2011-07-05,29.114,29.641,28.881,29.191,1060817,0
2011-07-06,29.143,29.358,29.094,29.273,1365033,0
2011-07-07,29.519,29.687,29.246,29.273,847934,0
2011-07-08,28.9,28.919,27.961,28.469,1058564,0
2011-07-11,27.887,28.064,27.419,27.492,1269999,0
2011-07-12,27.362,27.905,27.297,27.316,1593942,0
2011-07-13,27.549,28.252,27.334,27.86,1431948,0
2011-07-14,27.87,27.896,27.154,27.511,2388584,0
2011-07-15,27.54,27.729,27.144,27.437,1193812,0
2011-07-18,27.26,27.382,26.705,26.884,1406669,0
2011-07-19,27.052,27.221,26.695,26.713,1189580,0
2011-07-20,26.874,27.307,26.705,27.231,1726969,0
2011-07-21,27.454,28.026,27.454,27.924,859709,0
2011-07-22,27.961,28.131,27.71,27.812,853174,0
2011-07-25,27.603,27.803,27.401,27.511,1104929,0
2011-07-26,27.557,27.557,27.057,27.094,1085733,0
2011-07-27,26.652,26.742,25.927,26.059,2324029,0
2011-07-28,26.003,26.013,25.29,25.394,1860887,0
2011-07-29,26.247,28.314,25.64,27.671,4176425,0
2011-08-01,28.365,28.711,27.034,27.343,3583405,0
2011-08-02,27.076,27.557,26.624,26.644,1915339,0
2011-08-03,26.705,26.922,25.6,26.321,2612585,0
2011-08-04,25.908,26.134,23.705,23.733,3128910,0
2011-08-05,24.26,24.58,21.813,23.267,4816134,0
2011-08-08,21.756,22.168,19.666,20.06,3620630,0
2011-08-09,20.604,21.624,20.239,21.624,6543021,0
2011-08-10,21.024,22.375,20.764,21.109,3691010,0
2011-08-11,21.718,22.168,20.913,21.945,1505317,0
2011-08-12,21.935,22.432,21.87,22.375,1307866,0
2011-08-15,22.648,22.834,22.28,22.45,874935,0
2011-08-16,22.348,22.703,22.067,22.365,1745201,0
2011-08-17,22.807,22.852,22.223,22.309,1398230,0
2011-08-18,21.569,21.624,20.849,21.145,1404252,0
2011-08-19,21.072,21.699,20.997,21.052,1062478,0
2011-08-22,21.506,21.67,21.089,21.306,1231702,0
2011-08-23,21.126,22.122,20.942,22.095,1274742,0
2011-08-24,22.355,22.582,21.776,22.168,898542,0
2011-08-25,22.076,22.223,21.496,21.66,1536543,0
2011-08-26,21.467,22.105,21.024,22.039,680043,0
2011-08-29,22.196,22.807,22.13,22.759,936319,0
2011-08-30,22.721,23.696,22.477,23.527,1181216,0
2011-08-31,24.027,24.451,23.525,23.895,1286213,0
2011-09-01,23.989,24.465,23.667,24.035,1585177,0
2011-09-02,23.554,23.592,22.95,23.047,1065586,0
2011-09-06,22.102,23.159,21.626,23.009,1362446,0
2011-09-07,23.375,23.877,23.066,23.868,736936,0
2011-09-08,23.61,24.027,23.102,23.421,1177584,0
2011-09-09,22.903,23.075,21.771,22.221,1251372,0
2011-09-12,21.87,22.592,21.699,22.404,974897,0
2011-09-13,22.686,23.469,22.374,23.273,1002203,0
2011-09-14,23.61,24.771,23.206,24.349,1754555,0
2011-09-15,24.644,25.112,24.532,24.791,1334823,0
2011-09-16,24.716,25.103,24.339,24.734,1161043,0
2011-09-19,24.084,24.707,23.753,24.557,796681,0
2011-09-20,24.489,24.65,23.952,24.066,1101301,0
2011-09-21,24.017,25.292,23.915,24.367,2352552,0
2011-09-22,23.347,23.583,22.337,22.827,1718743,0
2011-09-23,22.922,23.932,22.64,23.618,1860704,0
2011-09-26,23.782,23.961,22.999,23.942,1343434,0
2011-09-27,24.586,25.066,24.141,24.632,1301485,0
2011-09-28,24.846,25.539,23.991,24.056,1926940,0
2011-09-29,24.725,25.151,24.017,24.387,1429710,0
2011-09-30,23.981,24.689,23.723,23.952,1325621,0
2011-10-03,23.792,24.186,22.912,23.292,2493099,0
2011-10-04,22.979,23.169,22.269,23.169,1495418,0
2011-10-05,23.254,23.319,22.488,23.139,1819242,0
2011-10-06,23.292,24.972,23.216,24.195,2778098,0
2011-10-07,25.272,25.272,23.971,24.414,2072948,0
2011-10-10,24.865,25.187,24.414,25.187,1423123,0
2011-10-11,25.215,25.613,24.991,25.243,1262012,0
2011-10-12,25.52,26.51,25.396,26.209,1502040,0
2011-10-13,26.151,26.301,25.585,25.914,874702,0
2011-10-14,26.321,26.367,25.896,26.141,717666,0
2011-10-17,25.849,25.867,24.836,25.084,1251668,0
2011-10-18,25.122,26.218,24.65,26.01,1200658,0
2011-10-19,26.057,26.832,25.914,26.5,1142065,0
2011-10-20,26.349,26.538,25.566,25.924,815173,0
2011-10-21,26.453,26.822,26.301,26.586,1021963,0
2011-10-24,26.662,27.36,26.52,27.217,1148597,0
2011-10-25,26.841,27.322,26.444,26.841,848182,0
2011-10-26,27.294,27.313,25.941,26.247,1433740,0
2011-10-27,27.313,28.038,27.066,27.548,947062,0
2011-10-28,27.566,27.907,27.417,27.557,1055646,0
2011-10-31,27.14,27.331,26.265,26.265,1583159,0
2011-11-01,25.066,26.17,24.943,25.726,1550602,0
2011-11-02,26.057,26.18,25.434,25.52,1397756,0
2011-11-03,25.01,25.492,24.377,24.594,4121306,0
2011-11-04,23.942,25.444,23.905,25.444,2112418,0
2011-11-07,25.659,26.18,25.51,26.057,2123559,0
2011-11-08,26.01,26.424,25.867,26.367,1533650,0
2011-11-09,25.557,25.791,24.885,25,1056838,0
2011-11-10,25.454,25.566,24.798,24.991,1044270,0
2011-11-11,25.378,25.631,25.234,25.51,1044039,0
2011-11-14,25.205,25.302,24.885,25.094,1301387,0
2011-11-15,24.913,25.444,24.836,25.243,391063,0
2011-11-16,25,25.112,24.716,24.771,1217829,0
2011-11-17,24.761,24.913,23.772,24.037,799888,0
2011-11-18,23.981,24.037,23.592,23.84,1276915,0
2011-11-21,23.246,23.677,22.931,23.602,867017,0
2011-11-22,23.497,23.545,23.056,23.292,799181,0
2011-11-23,22.732,22.874,21.564,21.684,1642679,0
2011-11-25,22.064,22.837,22.017,22.458,625725,0
2011-11-28,23.075,23.497,22.979,23.46,928700,0
2011-11-29,23.301,24.027,22.979,23.009,1030878,0
2011-11-30,24.434,24.434,23.753,24.094,1987314,0
2011-12-01,24.176,24.679,23.811,24.084,1967913,0
2011-12-02,24.215,24.404,23.971,24.007,1125546,0
2011-12-05,24.349,24.349,23.924,24.112,1215082,0
2011-12-06,23.942,23.981,23.573,23.657,1478166,0
2011-12-07,23.169,23.924,23.009,23.792,1066490,0
2011-12-08,23.357,23.46,23.13,23.226,1241265,0
2011-12-09,23.384,23.61,23.206,23.347,1037551,0
2011-12-12,23.037,23.056,22.611,22.922,743669,0
2011-12-13,23.102,23.506,22.24,22.337,1170873,0
2011-12-14,22.593,22.657,21.875,22.112,1092359,0
2011-12-15,22.488,22.752,22.112,22.337,1107368,0
2011-12-16,22.422,22.715,21.971,22.25,1020980,0
2011-12-19,22.203,22.544,21.951,21.998,546276,0
2011-12-20,22.65,23.037,22.611,22.903,1036683,0
2011-12-21,23.037,23.169,22.611,23.093,658729,0
2011-12-22,23.093,23.309,22.922,23.159,669966,0
2011-12-23,23.236,23.301,22.922,23.188,567770,0
2011-12-27,22.922,23.677,22.801,23.583,1532941,0
2011-12-28,23.402,23.628,23.357,23.554,935005,0
2011-12-29,23.573,23.868,23.516,23.84,774217,0
2011-12-30,23.877,23.961,23.743,23.811,405864,0
2012-01-03,24.744,25.234,24.528,24.846,1569265,0
2012-01-04,25.038,25.075,24.424,25.01,1186073,0
2012-01-05,24.798,24.798,24.264,24.603,1410856,0
2012-01-06,24.751,24.798,24.329,24.538,588806,0
2012-01-09,24.789,25,24.567,24.65,712151,0
2012-01-10,25.038,25.272,24.622,24.952,1393000,0
2012-01-11,24.952,25.243,24.923,25.215,509365,0
2012-01-12,25.368,25.473,25.066,25.378,749464,0
2012-01-13,24.943,25.234,24.716,24.895,1009656,0
2012-01-17,25.687,25.736,25.179,25.234,1428600,0
2012-01-18,25.253,26.066,25.253,26.057,1070094,0
2012-01-19,26.048,26.161,25.811,26.048,1446119,0
2012-01-20,26.151,26.453,26.112,26.247,627910,0
2012-01-23,26.151,26.358,25.961,26.132,645997,0
2012-01-24,25.82,25.951,25.755,25.858,855017,0
2012-01-25,25.82,26.358,25.603,26.273,1576529,0
2012-01-26,26.247,26.482,26.048,26.18,1134968,0
2012-01-27,26.228,26.444,25.791,25.904,989091,0
2012-01-30,25.406,25.716,25.31,25.613,699166,0
2012-01-31,25.755,26.102,25.51,25.886,1249899,0
2012-02-01,26.868,27.14,26.634,27.038,1054457,0
2012-02-02,27.34,27.452,26.238,26.293,1610282,0
2012-02-03,26.764,26.832,26.283,26.697,1267139,0
2012-02-06,26.53,27.16,26.482,26.926,808262,0
2012-02-07,26.935,27.51,26.935,27.322,1909683,0
2012-02-08,27.276,27.436,26.595,26.868,1206760,0
2012-02-09,26.878,26.878,26.395,26.716,1287057,0
2012-02-10,26.444,26.955,26.434,26.935,1128705,0
2012-02-13,27.15,27.651,27.104,27.622,722998,0
2012-02-14,27.935,27.954,27.557,27.671,829022,0
2012-02-15,28.55,29.456,28.428,28.802,2311369,0
2012-02-16,28.84,28.899,28.606,28.889,1846595,0
2012-02-17,28.822,28.918,28.7,28.84,897693,0
2012-02-21,28.84,29.144,28.728,28.918,360654,0
2012-02-22,28.709,29.274,28.7,29.192,548237,0
2012-02-23,29.024,29.105,28.624,28.946,719217,0
2012-02-24,29.153,29.153,28.793,28.994,1475364,0
2012-02-27,28.624,28.755,28.465,28.598,1107034,0
2012-02-28,28.606,28.69,28.115,28.275,1123485,0
2012-02-29,28.01,28.553,27.916,28.382,1296942,0
2012-03-01,28.398,28.889,28.398,28.765,979455,0
2012-03-02,28.879,29.124,28.437,28.569,702082,0
2012-03-05,28.512,28.512,27.833,27.954,756811,0
2012-03-06,27.436,27.452,26.5,26.832,1708006,0
2012-03-07,26.716,27.048,26.624,27.001,1127502,0
2012-03-08,27.294,27.795,27.168,27.602,462741,0
2012-03-09,27.427,27.851,27.34,27.671,486971,0
2012-03-12,27.35,27.833,27.35,27.661,995929,0
2012-03-13,27.823,28.36,27.566,28.333,676330,0
2012-03-14,27.945,28.955,27.917,28.918,1744440,0
2012-03-15,29.077,29.341,28.83,29.077,1380294,0
2012-03-16,29.077,29.322,28.559,29.153,1361753,0
2012-03-19,28.84,29.239,28.84,29.085,688644,0
2012-03-20,28.398,28.615,28.162,28.475,714692,0
2012-03-21,28.985,29.907,28.985,29.635,2573678,0
2012-03-22,29.095,29.38,28.671,29.312,2113366,0
2012-03-23,29.541,29.692,29.239,29.645,920550,0
2012-03-26,29.739,30.505,29.729,30.476,974830,0
2012-03-27,30.476,30.476,30.153,30.228,874425,0
2012-03-28,29.936,30.248,29.862,30.069,1145959,0
2012-03-29,29.57,30.333,29.57,30.295,1288499,0
2012-03-30,30.372,30.372,29.984,30.19,972737,0
2012-04-02,30.682,30.682,29.852,30.448,1768806,0
2012-04-03,30.448,30.863,29.975,30.313,1713842,0
2012-04-04,31.173,32.287,31.061,31.645,3379236,0
2012-04-05,31.777,32.005,31.409,31.806,1292050,0
2012-04-09,31.343,31.958,31.032,31.92,1457093,0
2012-04-10,31.806,31.881,31.296,31.485,2316298,0
2012-04-11,31.958,32.741,31.91,32.522,1564171,0
2012-04-12,32.438,33.185,32.438,32.779,1911105,0
2012-04-13,32.665,32.882,32.475,32.693,1406728,0
2012-04-16,33.165,33.318,32.569,32.891,1125634,0
2012-04-17,33.234,33.243,32.638,32.901,1705217,0
2012-04-18,32.268,32.646,32.258,32.522,2787029,0
2012-04-19,32.75,33.328,32.569,33.318,1280249,0
2012-04-20,32.475,32.949,32.381,32.646,2914131,0
2012-04-23,31.92,32.447,31.806,32.204,1733933,0
2012-04-24,32.278,33.061,32.166,32.996,1453627,0
2012-04-25,33.449,33.561,32.855,32.986,1467062,0
2012-04-26,32.91,33.263,32.722,32.759,2197303,0
2012-04-27,32.287,33.335,32.248,33.061,2999993,0
2012-04-30,33.117,33.175,32.4,32.703,942121,0
2012-05-01,32.808,33.042,32.381,32.618,897666,0
2012-05-02,32.484,32.638,32.014,32.129,1415959,0
2012-05-03,32.295,32.41,31.92,32.223,1524658,0
2012-05-04,31.815,32.166,31.607,31.674,1073111,0
2012-05-07,31.248,31.769,31.126,31.625,1358613,0
2012-05-08,31.228,31.306,30.94,31.208,2059286,0
2012-05-09,30.711,31.218,30.597,30.805,1626933,0
2012-05-10,31.116,31.126,30.625,30.682,1214787,0
2012-05-11,30.514,30.73,29.862,29.917,2163459,0
2012-05-14,29.503,29.825,29.239,29.436,1913204,0
2012-05-15,29.36,29.596,28.765,28.879,1158368,0
2012-05-16,29.871,29.917,28.55,28.651,1467425,0
2012-05-17,28.84,29.095,27.671,27.738,1138996,0
2012-05-18,27.907,27.971,27.237,27.785,2547690,0
2012-05-21,27.632,28.095,27.632,27.917,1621866,0
2012-05-22,27.642,28.077,27.586,27.776,1777386,0
2012-05-23,27.776,27.851,26.935,27.651,1200548,0
2012-05-24,27.7,27.907,27.227,27.5,886366,0
2012-05-25,27.758,27.758,26.945,27.114,782736,0
2012-05-29,27.971,27.971,27.114,27.452,1122916,0
2012-05-30,27.01,27.104,26.744,26.868,884820,0
2012-05-31,26.812,26.841,26.52,26.624,1308622,0
2012-06-01,26.265,26.435,25.742,25.78,1066323,0
2012-06-04,26.102,26.102,25.406,25.557,1332786,0
2012-06-05,25.752,25.789,25.525,25.664,1008978,0
2012-06-06,25.645,26.367,25.544,26.321,1476062,0
2012-06-07,26.558,26.728,26.14,26.14,718038,0
2012-06-08,25.789,25.949,25.655,25.856,898490,0
2012-06-11,26.01,26.019,25.17,25.196,934139,0
2012-06-12,25.473,25.623,25.161,25.585,1611067,0
2012-06-13,26.076,26.076,25.122,25.225,1168414,0
2012-06-14,25.594,25.613,25.142,25.253,1012718,0
2012-06-15,25.276,25.372,25.077,25.237,598843,0
2012-06-18,24.611,25.458,24.611,25.382,775618,0
2012-06-19,25.534,26.036,25.4,25.798,906613,0
2012-06-20,25.673,25.837,25.105,25.352,1003181,0
2012-06-21,24.847,25.199,24.517,24.679,1302524,0
2012-06-22,25.228,25.276,24.432,24.65,1074129,0
2012-06-25,24.307,24.422,23.882,23.882,2001264,0
2012-06-26,23.834,23.967,23.586,23.651,1420570,0
2012-06-27,23.92,24.183,23.69,24.052,1065708,0
2012-06-28,23.92,24.537,23.92,24.347,879456,0
2012-06-29,25.002,25.256,24.716,25.19,1061541,0
2012-07-02,25.164,25.286,24.762,25.276,946065,0
2012-07-03,25.343,25.382,24.983,25.362,634350,0
2012-07-05,26.008,26.018,25.068,25.636,1904659,0
2012-07-06,25.391,25.429,24.744,24.934,1228065,0
2012-07-09,24.954,25.059,24.594,24.689,686958,0
2012-07-10,25.086,25.105,23.595,23.67,2663165,0
2012-07-11,23.433,23.5,21.773,21.897,3824105,0
2012-07-12,21.686,22.637,21.432,22.41,3146339,0
2012-07-13,22.561,23.256,22.41,23.189,2050852,0
2012-07-16,23.066,23.094,22.665,22.703,1504124,0
2012-07-17,23.47,23.49,23.037,23.294,2705020,0
2012-07-18,22.969,23.605,22.892,23.576,1133414,0
2012-07-19,23.509,24.375,23.47,24.269,1648875,0
2012-07-20,23.995,24.337,23.9,24.251,1762863,0
2012-07-23,23.67,24.375,23.396,24.062,1569207,0
2012-07-24,23.91,23.977,23.377,23.595,1486581,0
2012-07-25,23.737,23.786,23.217,23.264,1146331,0
2012-07-26,23.718,23.947,23.131,23.825,1932816,0
2012-07-27,24.109,24.385,23.661,24.091,1569823,0
2012-07-30,23.967,24.183,23.718,23.957,1104762,0
2012-07-31,24.847,25.04,23.91,24.1,2235347,0
2012-08-01,24.432,24.469,23.14,23.367,2085861,0
2012-08-02,23.159,23.349,22.503,22.675,1574523,0
2012-08-03,23.217,23.631,23.066,23.404,2019359,0
2012-08-06,23.509,24.033,23.461,23.747,1175344,0
2012-08-07,24.081,24.547,23.834,24.432,1022464,0
2012-08-08,24.394,24.716,24.327,24.603,732079,0
2012-08-09,24.527,24.867,24.403,24.603,677787,0
2012-08-10,24.469,24.867,24.385,24.789,706358,0
2012-08-13,24.566,24.575,24.242,24.403,819290,0
2012-08-14,24.527,24.771,24.317,24.442,855698,0
2012-08-15,24.517,25.04,24.403,24.964,807511,0
2012-08-16,25.41,25.6,25.002,25.42,1076541,0
2012-08-17,25.554,25.865,25.324,25.856,863255,0
2012-08-20,25.591,25.798,25.343,25.78,837935,0
2012-08-21,26.075,26.169,25.458,25.636,796070,0
2012-08-22,25.515,25.703,24.934,25.286,859517,0
2012-08-23,25.086,25.554,24.799,24.934,941180,0
2012-08-24,24.934,25.42,24.707,25.286,762361,0
2012-08-27,25.655,25.664,25.19,25.295,1163885,0
2012-08-28,25.4,25.505,25.04,25.362,710454,0
2012-08-29,25.246,25.276,24.744,24.915,523225,0
2012-08-30,24.707,24.934,24.689,24.847,702035,0
2012-08-31,24.973,25.636,24.857,25.591,812009,0
2012-09-04,25.742,25.761,25.286,25.505,867630,0
2012-09-05,25.664,25.664,24.934,25.031,606450,0
2012-09-06,25.021,25.693,24.944,25.645,690387,0
2012-09-07,25.636,26.255,25.544,25.931,558062,0
2012-09-10,25.722,25.837,25.627,25.655,649315,0
2012-09-11,25.636,25.837,25.449,25.496,511179,0
2012-09-12,25.789,25.856,25.505,25.789,498311,0
2012-09-13,25.949,26.977,25.618,26.919,2064011,0
2012-09-14,27.127,27.935,26.737,26.967,1912026,0
2012-09-17,26.728,26.949,26.558,26.691,791976,0
2012-09-18,26.531,26.737,26.14,26.208,1108908,0
2012-09-19,26.218,26.492,26.046,26.15,794731,0
2012-09-20,26.008,26.092,25.673,25.722,1472437,0
2012-09-21,25.912,26.083,25.636,25.645,1145417,0
2012-09-24,25.391,25.4,24.915,25.19,1552240,0
2012-09-25,25.591,25.645,24.844,24.951,1086702,0
2012-09-26,24.758,25.075,24.599,24.961,1148230,0
2012-09-27,25.189,25.42,24.873,25.371,640630,0
2012-09-28,25.275,25.655,24.932,25.39,1037721,0
2012-10-01,25.468,26.058,25.41,25.895,1141821,0
2012-10-02,26.095,26.133,24.902,25.01,1802735,0
2012-10-03,24.912,24.942,23.912,24.006,3376131,0
2012-10-04,24.121,24.599,23.989,24.417,1752941,0
2012-10-05,24.777,25.39,24.74,25.275,2107298,0
2012-10-08,25.265,25.563,25.028,25.458,1190125,0
2012-10-09,25.571,25.819,25.285,25.723,874410,0
2012-10-10,25.753,26.231,25.753,26.02,1699759,0
2012-10-11,26.553,26.611,26.286,26.296,2115951,0
2012-10-12,26.429,26.621,26.201,26.381,580310,0
2012-10-15,26.516,26.611,26.133,26.143,1422312,0
2012-10-16,26.543,26.926,26.409,26.669,765055,0
2012-10-17,26.762,26.984,26.516,26.583,1075525,0
2012-10-18,26.468,26.936,26.343,26.859,879609,0
2012-10-19,26.84,26.964,26.516,26.677,1084486,0
2012-10-22,26.573,26.984,26.486,26.821,697517,0
2012-10-23,26.669,27.058,26.352,26.877,1107606,0
2012-10-24,27.468,27.468,26.39,26.449,985645,0
2012-10-25,26.677,26.752,26.095,26.468,703638,0
2012-10-26,26.315,26.593,25.857,26.477,853673,0
2012-10-31,26.563,26.849,26.231,26.621,539605,0
2012-11-01,26.631,27.125,26.496,26.631,629900,0
2012-11-02,26.877,26.877,26.182,26.259,596007,0
2012-11-05,26.439,26.687,26.296,26.66,631210,0
2012-11-06,26.66,27.096,26.526,26.992,680918,0
2012-11-07,26.907,27.181,26.458,26.897,1331330,0
2012-11-08,26.984,27.068,26.211,26.259,1010791,0
2012-11-09,26.563,26.695,26.058,26.133,791720,0
2012-11-12,26.241,26.305,26.039,26.123,374463,0
2012-11-13,25.933,26.259,25.753,25.847,676241,0
2012-11-14,26.429,26.458,25.313,25.362,997733,0
2012-11-15,25.189,25.468,25.057,25.189,740421,0
2012-11-16,25.143,25.198,24.902,25.133,1008404,0
2012-11-19,25.488,25.609,25.153,25.362,705344,0
2012-11-20,25.343,25.488,25.094,25.39,636430,0
2012-11-21,25.534,25.866,25.478,25.866,917758,0
2012-11-23,25.961,26.114,25.694,25.895,471908,0
2012-11-26,25.773,25.839,25.628,25.704,656191,0
2012-11-27,25.971,26.058,25.723,25.839,877496,0
2012-11-28,25.304,25.478,24.824,25.265,1726399,0
2012-11-29,25.103,25.133,23.875,23.95,2012668,0
2012-11-30,23.719,24.006,23.471,23.778,3035938,0
2012-12-03,24.484,24.503,23.979,24.196,842180,0
2012-12-04,24.36,24.437,24.111,24.293,770595,0
2012-12-05,24.542,24.912,24.407,24.675,1100743,0
2012-12-06,23.178,24.493,23.158,24.283,2362546,0
2012-12-07,24.38,24.722,24.331,24.713,816830,0
2012-12-10,24.627,24.748,24.552,24.722,563434,0
2012-12-11,24.912,25.198,24.893,24.961,638681,0
2012-12-12,24.562,24.902,24.464,24.617,1085283,0
2012-12-13,24.283,24.39,23.836,23.94,825721,0
2012-12-14,24.045,24.111,23.348,23.509,1545090,0
2012-12-17,23.846,24.427,23.778,24.417,1007169,0
2012-12-18,24.607,25.571,24.581,25.515,1050526,0
2012-12-19,25.352,25.645,25.066,25.42,973128,0
2012-12-20,25.468,26.381,25.265,26.276,924211,0
2012-12-21,26.221,26.601,25.981,26.419,1060062,0
2012-12-24,26.296,26.409,26.153,26.362,177382,0
2012-12-26,26.669,26.974,26.593,26.677,563903,0
2012-12-27,26.849,26.992,26.573,26.859,1004545,0
2012-12-28,26.553,27.002,26.449,26.859,797742,0
2012-12-31,26.772,27.24,26.601,27.191,490782,0
2013-01-02,27.201,27.709,26.992,27.699,1117427,0
2013-01-03,27.448,27.737,27.326,27.404,896096,0
2013-01-04,26.831,27.26,26.621,26.733,1078119,0
2013-01-07,26.733,27.298,26.611,27.039,592442,0
2013-01-08,26.381,26.477,25.304,25.563,1789699,0
2013-01-09,25.428,26.419,25.428,26.399,1313639,0
2013-01-10,26.439,26.573,26.133,26.486,843915,0
2013-01-11,26.371,26.409,26.039,26.048,662795,0
2013-01-14,26.936,27.002,26.468,26.705,1035735,0
2013-01-15,26.651,26.964,26.641,26.964,1005874,0
2013-01-16,26.714,26.831,26.259,26.323,1025354,0
2013-01-17,26.39,26.641,25.933,26.343,1372770,0
2013-01-18,26.371,26.695,26.276,26.449,767230,0
2013-01-22,26.821,27.116,26.641,26.974,1026286,0
2013-01-23,27.201,27.355,27.039,27.24,671430,0
2013-01-24,30.388,30.427,29.29,29.72,3252924,0
2013-01-25,29.569,30.56,29.52,30.523,1365010,0
2013-01-28,30.379,30.846,30.33,30.731,1922014,0
2013-01-29,30.846,31.341,30.846,31.066,1349030,0
2013-01-30,31.131,31.331,30.777,31.215,1078103,0
2013-01-31,30.846,31.656,30.846,31.447,2144541,0
2013-02-01,31.636,31.733,31.056,31.466,1408855,0
2013-02-04,30.934,31.322,30.722,31.151,875402,0
2013-02-05,31.894,31.952,31.177,31.675,1174142,0
2013-02-06,31.447,31.837,31.225,31.752,744150,0
2013-02-07,31.808,31.866,31.019,31.78,1140665,0
2013-02-08,31.562,31.714,30.962,31.437,1098039,0
2013-02-11,31.437,31.714,31.284,31.552,504743,0
2013-02-12,31.636,31.695,31.197,31.504,377538,0
2013-02-13,31.58,31.714,31.169,31.312,756722,0
2013-02-14,31.254,31.475,31.169,31.331,1149786,0
2013-02-15,31.009,31.562,31.009,31.522,1061876,0
2013-02-19,31.562,31.904,31.475,31.817,1150552,0
2013-02-20,31.752,31.942,31.36,31.447,837432,0
2013-02-21,31.398,31.418,30.846,31.046,1099984,0
2013-02-22,30.597,32.086,30.427,31.981,1188701,0
2013-02-25,32.096,32.533,31.58,31.626,1401025,0
2013-02-26,31.617,31.884,31.121,31.215,1807905,0
2013-02-27,31.552,32.686,31.456,32.333,1583164,0
2013-02-28,32.944,32.971,32.236,32.371,1448353,0
2013-03-01,32.049,32.552,31.932,32.438,1068161,0
2013-03-04,32.456,32.465,31.981,32.144,782407,0
2013-03-05,32.533,32.821,32.221,32.226,1106506,0
2013-03-06,32.475,32.543,31.588,32.144,1422387,0
2013-03-07,32.333,32.56,31.914,32.246,1318507,0
2013-03-08,32.333,33.28,32.293,33.057,804948,0
2013-03-11,33.153,33.917,32.821,33.878,869052,0
2013-03-12,34.012,34.145,33.29,33.669,928547,0
2013-03-13,34.537,34.604,33.62,33.83,912365,0
2013-03-14,34.193,34.537,33.553,33.917,952915,0
2013-03-15,33.792,33.811,33.105,33.222,1048359,0
2013-03-18,33.105,33.43,32.981,33.029,1289815,0
2013-03-19,33.29,33.335,32.676,32.859,1082453,0
2013-03-20,33.011,33.582,32.905,33.45,803019,0
2013-03-21,33.261,33.563,32.971,33.077,671486,0
2013-03-22,33.207,33.266,32.872,33.256,536534,0
2013-03-25,33.148,33.417,32.593,32.67,669807,0
2013-03-26,32.918,33.903,32.872,33.713,1148064,0
2013-03-27,33.655,33.807,33.426,33.694,823962,0
2013-03-28,33.491,34.123,33.388,34.085,942129,0
2013-04-01,34.105,34.123,32.825,32.9,1337943,0
2013-04-02,33.128,33.455,32.766,33.005,972095,0
2013-04-03,32.918,33.08,31.745,31.858,1691245,0
2013-04-04,31.974,32.003,31.352,31.782,1195454,0
2013-04-05,31.839,33.187,31.544,33.138,1093212,0
2013-04-08,32.623,33.455,32.613,33.435,799585,0
2013-04-09,33.684,34.383,33.54,34.2,1173848,0
2013-04-10,34.402,34.83,34.355,34.618,722113,0
2013-04-11,34.628,34.82,34.335,34.628,613593,0
2013-04-12,34.466,34.506,33.694,34.038,769647,0
2013-04-15,33.596,33.616,32.051,32.229,1567488,0
2013-04-16,32.584,32.661,32.032,32.383,1134848,0
2013-04-17,31.554,31.599,30.044,30.915,2505082,0
2013-04-18,31.047,31.4,30.731,31.236,945166,0
2013-04-19,31.563,32.423,31.226,32.336,1037458,0
2013-04-22,31.849,31.964,31.226,31.81,874767,0
2013-04-23,31.945,33.266,31.925,33.072,1120931,0
2013-04-24,33.256,33.74,32.816,33.256,754522,0
2013-04-25,33.703,33.913,32.185,32.584,1541467,0
2013-04-26,32.099,32.109,30.99,31.332,1614187,0
2013-04-29,31.245,31.677,30.866,31.285,1367849,0
2013-04-30,32.355,33.407,32.229,33.379,1953955,0
2013-05-01,33.187,33.237,32.623,32.776,386049,0
2013-05-02,32.967,33.128,32.651,32.651,646858,0
2013-05-03,33.51,33.922,33.08,33.54,1157634,0
2013-05-06,33.474,33.501,32.498,32.89,926256,0
2013-05-07,32.799,34.033,32.769,33.735,906187,0
2013-05-08,34.158,34.428,33.496,34.37,1220360,0
2013-05-09,34.11,34.732,33.88,34.608,1379269,0
2013-05-10,34.513,34.579,33.784,33.87,1400858,0
2013-05-13,33.861,34.732,33.486,34.253,752614,0
2013-05-14,34.206,34.37,33.918,34.196,683456,0
2013-05-15,34.351,34.954,34.167,34.569,743956,0
2013-05-16,34.579,35.038,34.464,34.531,1119034,0
2013-05-17,34.798,35.615,34.722,35.441,1290001,0
2013-05-20,35.297,35.421,35.076,35.183,758082,0
2013-05-21,36.59,36.782,36.015,36.025,1412026,0
2013-05-22,36.274,36.458,35.461,35.633,1510557,0
2013-05-23,35.163,35.539,34.897,34.974,704183,0
2013-05-24,34.741,34.915,33.945,34.778,745174,0
2013-05-28,35.491,35.529,34.808,34.924,575402,0
2013-05-29,34.589,34.778,34.11,34.283,627377,0
2013-05-30,34.293,34.924,34.263,34.722,383544,0
2013-05-31,34.683,35.589,34.426,34.741,1394237,0
2013-06-03,34.625,35.183,34.293,35.066,794559,0
2013-06-04,34.906,35.173,34.399,34.964,998737,0
2013-06-05,34.817,35.011,33.955,34.483,523385,0
2013-06-06,34.589,34.732,33.975,34.56,547865,0
2013-06-07,34.243,35.144,34.167,34.897,1204920,0
2013-06-10,34.599,35.047,34.399,34.847,694335,0
2013-06-11,34.052,34.36,33.601,33.995,772402,0
2013-06-12,34.38,34.409,33.563,33.563,1024251,0
2013-06-13,33.754,34.052,33.42,33.965,799823,0
2013-06-14,34.005,34.321,33.62,33.754,1136523,0
2013-06-17,35.038,35.451,34.712,35.248,1270071,0
2013-06-18,35.777,37.136,35.624,36.956,1443511,0
2013-06-19,36.821,36.888,36.149,36.169,1747220,0
2013-06-20,35.587,36.169,34.984,35.891,2621040,0
2013-06-21,36.015,36.072,35.315,35.315,1400636,0
2013-06-24,34.712,35.086,33.812,34.513,2554497,0
2013-06-25,34.773,34.891,34.179,34.296,1025930,0
2013-06-26,34.593,35.178,34.583,34.988,802908,0
2013-06-27,35.593,36.243,35.525,36.004,945650,0
2013-06-28,35.129,36.136,35.109,35.399,1367409,0
2013-07-01,35.63,35.887,35.35,35.649,867586,0
2013-07-02,35.341,35.686,34.901,34.959,1205673,0
2013-07-03,35.119,35.583,34.763,35.427,309013,0
2013-07-05,34.141,35.36,33.756,35.341,1189897,0
2013-07-08,35.369,35.763,35.282,35.496,499710,0
2013-07-09,35.926,36.742,35.858,36.213,614857,0
2013-07-10,35.734,36.051,35.437,35.659,1134734,0
2013-07-11,36.022,36.243,35.525,35.946,675710,0
2013-07-12,35.984,36.253,35.496,36.243,745099,0
2013-07-15,36.253,37.252,36.185,37.145,935385,0
2013-07-16,37.202,37.242,36.388,36.771,963498,0
2013-07-17,37.174,37.317,36.732,37.317,1041295,0
2013-07-18,37.212,37.682,36.876,37.3,1422864,0
2013-07-19,36.992,37.452,36.742,37.242,730162,0
2013-07-22,37.212,37.75,37.145,37.632,669535,0
2013-07-23,37.806,37.875,36.31,36.492,2715540,0
2013-07-24,37.037,37.3,35.668,35.734,2270916,0
2013-07-25,35.61,36.126,35.427,36.107,1733945,0
2013-07-26,35.848,35.917,33.613,33.872,1595779,0
2013-07-29,33.854,34.315,33.756,34.266,1146655,0
2013-07-30,34.276,34.296,33.335,33.488,1083064,0
2013-07-31,33.365,33.584,32.51,32.596,1658193,0
2013-08-01,32.48,32.884,32.433,32.866,1492287,0
2013-08-02,32.893,33.565,32.606,32.663,1234039,0
2013-08-05,32.433,32.606,32.119,32.289,541402,0
2013-08-06,32.013,32.195,31.551,31.588,838979,0
2013-08-07,31.513,31.993,31.339,31.455,868041,0
2013-08-08,31.617,32.317,31.291,32.205,913613,0
2013-08-09,32.46,32.682,31.877,32.307,770130,0
2013-08-12,32.566,32.586,32.138,32.385,853200,0
2013-08-13,32.337,32.337,31.781,32.079,536719,0
2013-08-14,32.089,32.089,31.099,31.138,666625,0
2013-08-15,30.762,30.871,30.311,30.457,701220,0
2013-08-16,30.293,31.167,29.977,31.108,1299395,0
2013-08-19,30.841,32.317,30.792,32.205,1691009,0
2013-08-20,32.175,32.346,31.886,32.041,2251906,0
2013-08-21,31.617,32.346,31.579,32.07,1629890,0
2013-08-22,32.079,32.223,31.503,31.886,536691,0
2013-08-23,32.003,32.48,31.579,32.366,763064,0
2013-08-26,32.682,32.692,31.877,32.022,692959,0
2013-08-27,31.974,32.079,31.138,31.349,678359,0
2013-08-28,31.377,31.513,31.099,31.184,513033,0
2013-08-29,31.282,31.607,30.9,31.358,966792,0
2013-08-30,31.685,31.818,31.184,31.617,1909236,0
2013-09-03,31.79,32.051,31.616,31.78,1618259,0
2013-09-04,31.464,32.375,31.395,32.089,968967,0
2013-09-05,32.119,32.848,32.089,32.771,1187780,0
2013-09-06,32.876,33.355,32.47,33.202,687747,0
2013-09-09,33.328,34.707,33.328,34.122,1072102,0
2013-09-10,34.319,35.249,34.165,34.837,1343546,0
2013-09-11,34.554,34.649,33.891,34.238,1141622,0
2013-09-12,34.007,34.016,32.452,32.576,1763607,0
2013-09-13,32.434,32.443,31.54,31.684,1619070,0
2013-09-16,32.138,32.51,31.579,31.838,2233006,0
2013-09-17,31.993,32.195,31.809,32.119,654054,0
2013-09-18,32.166,32.867,31.752,32.298,1259468,0
2013-09-19,31.983,32.297,31.607,32.079,1140152,0
2013-09-20,32.49,32.49,32.061,32.175,842230,0
2013-09-23,32.27,32.375,31.876,32.012,744338,0
2013-09-24,31.885,32.041,31.474,31.809,548594,0
2013-09-25,31.743,32.415,31.578,32.119,599991,0
2013-09-26,32.443,32.471,31.752,31.876,591433,0
2013-09-27,31.944,32.26,31.857,32.041,771073,0
2013-09-30,31.915,31.915,31.193,31.21,1203899,0
2013-10-01,31.56,32.461,31.56,32.215,703614,0
2013-10-02,32.195,32.434,31.828,32.425,520102,0
2013-10-03,32.366,32.548,32.185,32.346,859452,0
2013-10-04,32.385,32.829,32.25,32.664,615916,0
2013-10-07,32.443,33.434,32.425,32.981,811013,0
2013-10-08,33.097,33.347,32.771,33.039,994708,0
2013-10-09,33.058,33.124,32.021,32.327,1043504,0
2013-10-10,32.654,33.347,32.577,33.337,901837,0
2013-10-11,33.097,33.961,33.087,33.961,1135125,0
2013-10-14,33.675,34.107,33.406,33.923,739923,0
2013-10-15,33.357,33.5,31.809,32.327,2048045,0
2013-10-16,32.49,32.529,31.405,31.694,2155735,0
2013-10-17,31.983,32.031,31.023,31.29,1429865,0
2013-10-18,31.635,31.655,31.097,31.21,1708194,0
2013-10-21,31.415,31.838,31.041,31.097,1249232,0
2013-10-22,31.106,31.762,30.956,31.703,1582667,0
2013-10-23,31.201,32.801,31.201,32.443,1393379,0
2013-10-24,32.308,32.346,31.606,31.771,777603,0
2013-10-25,31.675,31.675,31.24,31.366,1325168,0
2013-10-28,31.25,31.703,31.25,31.522,643562,0
2013-10-29,30.474,30.514,29.318,29.337,2493530,0
2013-10-30,29.225,29.782,28.945,29.014,2296327,0
2013-10-31,28.388,28.674,27.213,28.252,3616801,0
2013-11-01,28.261,29.308,28.252,28.571,1864091,0
2013-11-04,28.847,28.897,28.311,28.407,1306227,0
2013-11-05,28.674,29.367,28.512,28.8,5729893,0
2013-11-06,28.609,28.674,28.03,28.252,1651239,0
2013-11-07,28.521,29.215,28.417,28.955,3111317,0
2013-11-08,28.827,29.763,28.818,29.685,2715199,0
2013-11-11,29.541,29.943,29.337,29.561,2443233,0
2013-11-12,29.252,30.271,29.234,29.992,2325798,0
2013-11-13,29.772,30.358,29.743,30.318,1849405,0
2013-11-14,29.838,30.368,29.782,30.135,2006313,0
2013-11-15,29.943,30.251,29.733,29.733,1314861,0
2013-11-18,29.858,31.126,29.858,30.694,1881183,0
2013-11-19,30.789,31.116,29.886,30.021,1435484,0
2013-11-20,29.992,30.261,29.425,29.685,1199565,0
2013-11-21,29.982,30.164,29.541,29.933,881544,0
2013-11-22,29.858,30.088,29.801,30.011,627261,0
2013-11-25,30.222,30.435,29.982,30.041,893018,0
2013-11-26,29.454,29.801,29.014,29.024,1261744,0
2013-11-27,29.561,29.895,29.196,29.753,1014990,0
2013-11-29,30.088,30.088,29.676,29.811,478310,0
2013-12-02,30.135,30.299,29.299,29.82,1665817,0
2013-12-03,29.522,29.829,28.79,28.867,1545742,0
2013-12-04,28.664,28.761,28.039,28.358,1813783,0
2013-12-05,28.261,28.935,28.166,28.223,719407,0
2013-12-06,28.59,29.087,28.368,28.945,699984,0
2013-12-09,29.308,29.308,28.974,29.049,667137,0
2013-12-10,29.146,29.225,28.808,28.965,641029,0
2013-12-11,29.406,29.502,28.917,29.014,795787,0
2013-12-12,30.597,30.607,29.166,29.772,1565531,0
2013-12-13,29.878,30.406,29.82,30.328,1956611,0
2013-12-16,30.523,31.087,30.504,30.849,1398742,0
2013-12-17,30.878,31.484,30.809,30.907,1575669,0
2013-12-18,30.779,31.475,30.346,30.779,2673272,0
2013-12-19,30.269,30.443,29.92,30.027,961176,0
2013-12-20,30.123,30.683,29.797,30.219,996860,0
2013-12-23,30.859,30.887,30.502,30.53,364684,0
2013-12-24,30.269,30.664,30.007,30.424,539033,0
2013-12-26,30.683,31.088,30.606,31.013,1632346,0
2013-12-27,31.098,31.387,30.975,31.174,555987,0
2013-12-30,31.117,31.292,30.983,31.088,500074,0
2013-12-31,31.003,31.088,30.634,31.061,306418,0
2014-01-02,31.003,31.174,30.74,31.013,716773,0
2014-01-03,31.031,31.475,31.031,31.397,798429,0
2014-01-06,31.157,31.232,30.917,31.127,801265,0
2014-01-07,31.543,31.822,31.292,31.407,791763,0
2014-01-08,31.417,31.571,31.078,31.387,793233,0
2014-01-09,31.041,31.127,30.644,30.819,2600292,0
2014-01-10,31.003,31.475,30.975,31.407,1966941,0
2014-01-13,31.997,32.246,31.387,31.484,1507517,0
2014-01-14,32.114,32.691,31.987,32.546,1395654,0
2014-01-15,32.564,33.347,32.526,33.194,1521938,0
2014-01-16,33,33.578,32.875,33.302,1216266,0
2014-01-17,33.067,33.154,32.555,32.691,641389,0
2014-01-21,31.852,32.574,31.803,32.574,1011700,0
2014-01-22,32.701,32.819,32.286,32.604,687228,0
2014-01-23,31.899,32.236,31.727,31.977,1227584,0
2014-01-24,31.765,31.813,30.749,30.878,1229170,0
2014-01-27,30.161,30.625,29.891,30.433,1312763,0
2014-01-28,30.356,30.927,30.249,30.799,1648548,0
2014-01-29,30.356,30.404,29.91,30.017,1552287,0
2014-01-30,30.482,30.549,29.642,29.816,735928,0
2014-01-31,29.575,29.797,29.351,29.622,1249319,0
2014-02-03,29.593,29.593,28.81,28.82,992477,0
2014-02-04,29.458,29.891,28.986,29.69,867290,0
2014-02-05,29.545,30.346,29.273,29.718,1164462,0
2014-02-06,29.949,30.502,29.778,30.414,738010,0
2014-02-07,30.693,31.533,30.693,31.232,910059,0
2014-02-10,30.723,30.878,30.492,30.74,1165487,0
2014-02-11,30.199,31.456,30.19,31.377,555218,0
2014-02-12,31.553,31.581,31.272,31.563,819431,0
2014-02-13,31.59,32.497,31.321,32.497,1017992,0
2014-02-14,32.114,32.749,32.104,32.342,863302,0
2014-02-18,31.938,32.236,31.466,31.658,1235466,0
2014-02-19,31.321,32.094,31.321,31.86,755229,0
2014-02-20,32.362,32.517,31.813,31.842,991364,0
2014-02-21,31.968,32.594,31.968,32.226,1025441,0
2014-02-24,32.381,33.214,32.352,32.883,1032908,0
2014-02-25,33.038,33.53,32.837,32.942,2044019,0
2014-02-26,34.052,34.747,34.023,34.476,2673722,0
2014-02-27,34.756,35.413,34.564,35.21,1523337,0
2014-02-28,34.678,35.104,34.506,34.65,1617822,0
2014-03-03,33.559,34.391,33.425,34.323,1340292,0
2014-03-04,34.65,35.027,34.294,34.912,1018726,0
2014-03-05,35.055,35.335,34.486,34.64,799241,0
2014-03-06,34.718,34.783,33.954,34.062,1585714,0
2014-03-07,34.052,34.052,33.482,33.597,1208888,0
2014-03-10,33.8,33.878,33.105,33.164,1016282,0
2014-03-11,33.302,33.647,32.799,33.086,813320,0
2014-03-12,33.048,33.204,32.827,33.028,653832,0
2014-03-13,33.416,33.416,31.899,32.036,1007453,0
2014-03-14,31.852,32.411,31.747,32.046,879562,0
2014-03-17,32.114,32.526,31.899,32.211,787264,0
2014-03-18,32.236,33,32.226,32.903,887283,0
2014-03-19,33.086,33.292,32.458,32.634,786507,0
2014-03-20,32.691,33.028,32.342,32.819,576718,0
2014-03-21,32.594,33.464,32.584,32.749,787405,0
2014-03-24,33.086,33.105,32.497,32.711,750803,0
2014-03-25,33.103,33.472,32.854,33.415,735971,0
2014-03-26,33.509,34.207,33.262,33.262,926258,0
2014-03-27,34.062,34.432,33.453,34.197,1155286,0
2014-03-28,34.487,35.164,34.111,34.354,1064404,0
2014-03-31,34.422,34.719,34.295,34.324,632673,0
2014-04-01,34.507,34.69,34.354,34.661,662794,0
2014-04-02,34.815,34.973,34.507,34.67,1207399,0
2014-04-03,34.67,34.67,34.12,34.334,829932,0
2014-04-04,34.913,35.289,34.062,34.071,1357277,0
2014-04-07,33.994,34.043,33.453,33.695,978051,0
2014-04-08,34.334,34.442,33.509,33.626,660369,0
2014-04-09,33.415,34.334,33.3,34.062,1153099,0
2014-04-10,34.177,34.245,33.558,33.577,771683,0
2014-04-11,33.558,33.829,33.336,33.5,750700,0
2014-04-14,33.606,33.606,32.988,33.094,819618,0
2014-04-15,32.94,33.103,32.042,32.571,1272704,0
2014-04-16,32.968,33.742,32.864,33.356,1204574,0
2014-04-17,33.453,33.771,33.3,33.666,1611994,0
2014-04-21,34.004,35.145,33.771,34.052,483844,0
2014-04-22,33.433,33.539,32.464,32.552,2243035,0
2014-04-23,32.738,33.3,32.349,33.152,1267437,0
2014-04-24,33.443,33.443,32.776,33.026,646360,0
2014-04-25,32.93,33.3,32.669,33.036,1507931,0
2014-04-28,32.978,33.036,32.197,32.786,1561732,0
2014-04-29,33.421,33.983,33.052,33.478,1954733,0
2014-04-30,33.837,34.061,32.915,33.382,1742244,0
2014-05-01,33.497,33.73,33.208,33.402,722813,0
2014-05-02,33.487,34.119,33.248,33.876,901164,0
2014-05-05,33.624,33.866,33.188,33.46,698667,0
2014-05-06,33.565,33.886,33.412,33.749,2273187,0
2014-05-07,33.886,34.148,33.45,33.943,1203153,0
2014-05-08,33.983,34.285,33.749,33.779,879063,0
2014-05-09,33.74,33.847,33.238,33.248,590451,0
2014-05-12,33.421,33.712,33.188,33.516,999233,0
2014-05-13,33.44,33.674,33.335,33.478,872362,0
2014-05-14,33.43,33.555,33.109,33.118,709695,0
2014-05-15,33.168,33.392,32.625,32.702,956453,0
2014-05-16,32.896,32.896,32.565,32.722,425638,0
2014-05-19,32.498,32.761,32.498,32.595,612262,0
2014-05-20,32.906,33.382,32.712,32.781,2061347,0
2014-05-21,33.228,33.326,32.82,33.09,1287027,0
2014-05-22,33.316,33.44,33.228,33.382,1195551,0
2014-05-23,33.584,34.197,33.421,33.916,1004149,0
2014-05-27,34.013,34.527,33.896,34.451,1265083,0
2014-05-28,34.642,34.817,34.527,34.691,618033,0
2014-05-29,35.177,35.233,34.867,34.994,558765,0
2014-05-30,34.877,35.214,34.777,35.167,1016343,0
2014-06-02,35.032,35.538,34.965,35.361,659746,0
2014-06-03,35.576,35.673,35.371,35.518,1138761,0
2014-06-04,35.419,35.566,35.148,35.556,581733,0
2014-06-05,35.691,35.885,35.479,35.625,971046,0
2014-06-06,36.215,36.255,35.509,35.654,1492610,0
2014-06-09,35.615,36.516,35.615,36.391,1543198,0
2014-06-10,36.205,36.798,36.146,36.681,1022465,0
2014-06-11,36.564,36.662,35.993,36.097,901980,0
2014-06-12,35.963,35.993,34.777,34.985,1351209,0
2014-06-13,35.459,35.586,35.177,35.272,566004,0
2014-06-16,35.489,35.489,34.906,35.157,498998,0
2014-06-17,35.243,35.576,35.06,35.479,473586,0
2014-06-18,35.615,36.381,35.312,36.312,914657,0
2014-06-19,36.186,36.205,35.518,35.654,394094,0
2014-06-20,35.518,35.538,35.05,35.099,400216,0
2014-06-23,35.342,35.634,35.089,35.489,948693,0
2014-06-24,35.43,35.519,35.08,35.09,693983,0
2014-06-25,35.44,35.558,35.032,35.129,642777,0
2014-06-26,34.925,35.158,34.71,35.051,402806,0
2014-06-27,34.74,34.994,34.595,34.867,530935,0
2014-06-30,34.516,35.43,34.487,35.42,638308,0
2014-07-01,35.411,36.053,35.411,35.847,516169,0
2014-07-02,35.702,36.248,35.598,35.956,615964,0
2014-07-03,35.684,36.413,35.684,36.267,407059,0
2014-07-07,36.617,37.033,36.004,36.899,1026550,0
2014-07-08,37.053,37.053,36.004,36.071,695191,0
2014-07-09,36.179,36.51,36.091,36.344,678400,0
2014-07-10,36.238,37.142,36.119,37.093,748768,0
2014-07-11,37.21,37.25,36.861,37.22,800495,0
2014-07-14,38.454,39.25,38.173,38.503,1505406,0
2014-07-15,38.444,38.591,37.559,37.95,896020,0
2014-07-16,38.434,38.523,37.063,37.18,1298884,0
2014-07-17,37.579,38.385,37.365,37.541,1249111,0
2014-07-18,38.065,38.163,37.307,37.365,838082,0
2014-07-21,37.481,38.028,37.033,38.018,873878,0
2014-07-22,38.065,38.61,38.065,38.318,712196,0
2014-07-23,38.105,38.23,37.676,38.22,617297,0
2014-07-24,38.145,38.649,38.135,38.404,844375,0
2014-07-25,38.278,38.365,37.92,38.018,538661,0
2014-07-28,37.94,38.055,37.142,37.979,982110,0
2014-07-29,38.018,38.182,37.033,37.298,883980,0
2014-07-30,37.414,37.696,37.083,37.521,856493,0
2014-07-31,36.812,37.365,36.354,36.986,1232832,0
2014-08-01,36.763,37.541,36.627,37.395,1194940,0
2014-08-04,37.481,37.521,36.675,37.259,890365,0
2014-08-05,37.18,37.18,35.946,36.091,1427761,0
2014-08-06,36.129,36.267,35.741,36.139,922485,0
2014-08-07,36.384,36.685,36.189,36.324,947352,0
2014-08-08,36.218,37.2,36.189,37.161,634518,0
2014-08-11,37.278,37.862,37.19,37.471,593337,0
2014-08-12,37.161,37.96,36.976,37.745,819138,0
2014-08-13,37.92,37.999,37.063,37.97,1099469,0
2014-08-14,37.832,38.211,37.666,37.686,473669,0
2014-08-15,38.009,38.038,37.21,37.531,788065,0
2014-08-18,37.91,38.308,37.725,38.268,469364,0
2014-08-19,38.336,38.678,38.24,38.394,653122,0
2014-08-20,38.552,38.797,38.346,38.503,714881,0
2014-08-21,38.728,38.998,38.572,38.797,682975,0
2014-08-22,38.778,38.806,38.125,38.22,533247,0
2014-08-25,38.484,38.552,38.298,38.346,381087,0
2014-08-26,38.678,38.718,38.298,38.318,699042,0
2014-08-27,38.484,38.503,37.656,37.773,1084246,0
2014-08-28,38.028,38.055,37.278,37.346,1525445,0
2014-08-29,37.541,37.725,36.996,37.676,1254092,0
2014-09-02,37.259,37.891,37.22,37.716,805968,0
2014-09-03,37.832,37.97,37.531,37.696,668499,0
2014-09-04,37.891,38.346,37.735,38.009,781962,0
2014-09-05,38.249,38.61,38.145,38.202,749290,0
2014-09-08,38.211,38.259,37.852,37.96,568956,0
2014-09-09,37.395,37.541,37.014,37.298,794003,0
2014-09-10,37.093,38.572,36.996,38.434,1110477,0
2014-09-11,38.464,38.93,38.414,38.862,1435284,0
2014-09-12,37.763,38.89,37.559,38.355,1230123,0
2014-09-15,38.523,39.057,38.513,38.862,718996,0
2014-09-16,39.057,39.398,38.678,38.787,1140230,0
2014-09-17,38.988,39.184,38.572,38.842,1418500,0
2014-09-18,39.008,39.135,38.708,38.862,918898,0
2014-09-19,39.028,39.057,38.394,38.63,888919,0
2014-09-22,37.989,38.125,37.531,37.666,746296,0
2014-09-23,37.832,38.095,37.239,37.51,1098683,0
2014-09-24,37.051,37.606,36.711,37.258,3175126,0
2014-09-25,37.13,37.209,36.78,36.8,1058978,0
2014-09-26,37.051,38.009,36.85,37.91,730829,0
2014-09-29,37.061,38.018,36.877,37.685,973990,0
2014-09-30,37.655,38.279,37.598,38.202,1418242,0
2014-10-01,37.94,38.366,37.822,38.192,1656280,0
2014-10-02,38.009,38.095,36.936,36.964,2063067,0
2014-10-03,36.869,37.209,36.361,37.14,1564581,0
2014-10-06,37.239,38.425,37.101,37.432,1334553,0
2014-10-07,37.745,37.773,36.546,36.614,1110016,0
2014-10-08,36.916,37.432,35.903,37.384,1239260,0
2014-10-09,37.432,37.549,36.575,36.741,594384,0
2014-10-10,36.721,36.751,35.348,35.455,2053408,0
2014-10-13,35.554,35.661,34.238,34.277,1242631,0
2014-10-14,34.52,35.613,34.014,35.348,1363043,0
2014-10-15,34.287,34.355,32.561,33.984,1437068,0
2014-10-16,33.186,34.831,33.176,34.189,852881,0
2014-10-17,34.791,35.708,34.434,35.435,1197703,0
2014-10-20,34.753,35.348,34.511,34.801,873912,0
2014-10-21,34.724,35.883,34.656,35.367,711215,0
2014-10-22,35.358,35.514,34.579,34.608,751231,0
2014-10-23,34.919,35.514,34.579,35.036,1206394,0
2014-10-24,35.495,36.039,35.211,35.932,1017452,0
2014-10-27,34.744,36.361,34.307,36.302,2016333,0
2014-10-28,36.057,36.897,36.019,36.78,1292152,0
2014-10-29,36.79,37.071,36.391,36.82,662336,0
2014-10-30,36.624,37.355,36.507,36.964,618902,0
2014-10-31,36.869,37.715,36.85,37.635,776427,0
2014-11-03,36.536,37.258,36.283,37.179,1294398,0
2014-11-04,37.179,37.461,36.507,37.422,720770,0
2014-11-05,37.705,37.754,37.111,37.335,714115,0
2014-11-06,37.413,37.725,36.264,36.401,1074519,0
2014-11-07,36.859,37.022,36.449,36.584,807223,0
2014-11-10,36.43,36.526,34.781,34.801,2501751,0
2014-11-11,35.796,36.85,35.544,36.82,1706936,0
2014-11-12,36.741,37.239,36.371,36.604,992033,0
2014-11-13,36.371,36.79,35.883,36.292,663293,0
2014-11-14,35.923,36.107,35.495,35.806,928637,0
2014-11-17,36.01,36.087,35.574,35.961,1077488,0
2014-11-18,36.401,37.229,36.235,37.091,750460,0
2014-11-19,36.859,37.179,36.634,37.14,2137592,0
2014-11-20,37.13,37.705,36.654,36.693,1061819,0
2014-11-21,36.84,37.209,36.166,36.994,1216740,0
2014-11-24,36.507,36.536,35.495,35.661,1080082,0
2014-11-25,36.107,36.166,35.505,35.623,784106,0
2014-11-26,35.718,36.186,35.564,36.166,870417,0
2014-11-28,36.067,36.126,35.68,35.971,607329,0
2014-12-01,34.979,35.036,33.896,34.424,970500,0
2014-12-02,34.453,34.52,34.092,34.424,623588,0
2014-12-03,34.626,35.153,34.589,34.772,427763,0
2014-12-04,34.218,34.929,34.218,34.695,422074,0
2014-12-05,34.346,35.036,34.307,35.007,413936,0
2014-12-08,34.744,35.249,33.712,34.375,1011062,0
2014-12-09,34.394,35.258,34.257,35.249,1214324,0
2014-12-10,35.211,35.524,34.998,35.211,1166264,0
2014-12-11,35.065,35.554,34.891,35.278,1087743,0
2014-12-12,34.424,34.791,34.209,34.316,1178132,0
2014-12-15,34.481,34.579,33.059,33.439,921693,0
2014-12-16,33.622,34.092,33.222,33.885,789032,0
2014-12-17,33.513,35.226,33.456,34.795,988595,0
2014-12-18,34.795,35.882,34.747,35.541,1098063,0
2014-12-19,35.63,36.215,35.531,35.551,805500,0
2014-12-22,35.862,36.215,35.716,36,608227,0
2014-12-23,36.205,36.567,35.922,36.548,820126,0
2014-12-24,36.548,36.94,36.166,36.862,308254,0
2014-12-26,37.224,37.234,35.882,36.156,518274,0
2014-12-29,35.678,36.166,35.581,36.018,648921,0
2014-12-30,36.284,36.372,35.882,36.235,312880,0
2014-12-31,36.136,36.469,35.852,36.067,269659,0
2015-01-02,36.626,36.96,35.726,36.245,661169,0
2015-01-05,35.462,35.531,34.913,35.032,434098,0
2015-01-06,34.983,35.197,34.19,34.387,793457,0
2015-01-07,35.109,35.158,33.885,34.416,1652882,0
2015-01-08,34.542,34.639,33.142,33.934,2148550,0
2015-01-09,34.014,34.17,33.642,33.729,1792095,0
2015-01-12,33.719,33.846,33.408,33.456,935277,0
2015-01-13,33.71,34.053,33.543,33.954,949803,0
2015-01-14,32.88,33.152,31.625,31.851,2850075,0
2015-01-15,32.554,32.682,31.537,31.566,1793295,0
2015-01-16,32.146,32.476,31.714,32.018,821837,0
2015-01-20,31.685,31.949,31.391,31.89,733296,0
2015-01-21,32.195,33.271,32.195,33.132,1171235,0
2015-01-22,33.719,34.513,33.523,34.416,1401901,0
2015-01-23,34.102,35.041,34.082,34.445,1409070,0
2015-01-26,34.464,34.855,34.406,34.815,828250,0
2015-01-27,34.629,35.061,34.367,34.747,724502,0
2015-01-28,34.455,35.129,34.121,34.19,743131,0
2015-01-29,34.464,34.825,34.239,34.659,932804,0
2015-01-30,34.102,34.765,33.944,34.503,1137014,0
2015-02-02,34.455,34.953,34.19,34.825,1195083,0
2015-02-03,34.717,35.61,34.602,35.541,1202111,0
2015-02-04,34.678,35.571,34.542,35.051,1032339,0
2015-02-05,34.875,35.109,34.357,34.895,1300967,0
2015-02-06,34.717,34.865,34.416,34.747,1826729,0
2015-02-09,34.2,34.756,34.161,34.688,1368158,0
2015-02-10,34.61,34.895,34.522,34.825,972255,0
2015-02-11,34.756,35.373,34.619,35.226,907240,0
2015-02-12,35.354,36.176,35.294,35.736,1377894,0
2015-02-13,35.294,35.541,35.158,35.383,865259,0
2015-02-17,35.492,35.669,35.1,35.61,462605,0
2015-02-18,35.63,36.077,35.452,35.66,571734,0
2015-02-19,35.254,35.785,35.216,35.61,760797,0
2015-02-20,35.591,36.136,35.294,36,590117,0
2015-02-23,35.872,35.922,35.422,35.696,373608,0
2015-02-24,35.373,35.775,35.207,35.393,1035263,0
2015-02-25,35.207,35.334,34.815,35.051,1083845,0
2015-02-26,34.943,35.373,34.943,35.235,616705,0
2015-02-27,34.619,34.875,34.004,34.239,1622994,0
2015-03-02,34.357,34.649,34.102,34.629,939580,0
2015-03-03,34.082,34.649,34.053,34.396,1285101,0
2015-03-04,34.121,34.337,33.503,34.151,2162034,0
2015-03-05,30.284,32.644,29.972,32.614,6816297,0
2015-03-06,31.586,32.466,31.508,32.349,3064415,0
2015-03-09,32.281,32.32,31.88,32.048,2614145,0
2015-03-10,31.685,31.821,31.361,31.537,2350176,0
2015-03-11,31.313,31.772,31.233,31.411,1754890,0
2015-03-12,31.655,31.782,30.099,30.099,1262108,0
2015-03-13,30.256,30.686,29.68,30.05,1452088,0
2015-03-16,30.334,30.617,30.02,30.206,1234616,0
2015-03-17,29.884,30.493,29.884,30.285,949259,0
2015-03-18,30.041,31.079,30.021,30.964,864447,0
2015-03-19,30.267,30.657,30.257,30.483,1019272,0
2015-03-20,30.885,31.452,30.826,31.235,814682,0
2015-03-23,31.275,31.501,30.955,31.051,974060,0
2015-03-24,30.786,31.138,30.207,30.217,1175221,0
2015-03-25,30.453,30.453,29.738,29.778,833830,0
2015-03-26,29.661,29.807,29.404,29.718,1000901,0
2015-03-27,29.522,30.041,29.483,29.591,760753,0
2015-03-30,29.903,30.609,29.835,30.227,1172770,0
2015-03-31,30.541,30.571,30.031,30.129,792666,0
2015-04-01,30.443,30.609,29.932,30.001,948442,0
2015-04-02,30.315,30.866,30.237,30.657,839137,0
2015-04-06,30.885,31.099,30.667,30.707,1050504,0
2015-04-07,30.766,31.099,30.335,30.394,672480,0
2015-04-08,30.746,31.079,30.541,30.885,582355,0
2015-04-09,31.031,31.148,30.513,30.876,903365,0
2015-04-10,30.836,31.265,30.826,30.925,670023,0
2015-04-13,31.002,31.215,30.571,30.637,797905,0
2015-04-14,30.522,31.041,30.493,30.915,506523,0
2015-04-15,31.128,31.285,30.982,31.061,685405,0
2015-04-16,31.022,31.138,29.981,30.188,774952,0
2015-04-17,29.913,29.972,29.345,29.884,949872,0
2015-04-20,30.031,30.453,29.826,30.267,583783,0
2015-04-21,30.433,30.532,30.12,30.433,381165,0
2015-04-22,30.628,30.856,30.051,30.061,984298,0
2015-04-23,29.778,30.609,29.738,30.355,1198899,0
2015-04-24,30.414,30.571,30.051,30.061,611152,0
2015-04-27,30.58,30.58,30.168,30.277,643284,0
2015-04-28,30.339,30.339,29.888,30.074,660843,0
2015-04-29,30.231,30.447,29.858,29.917,855720,0
2015-04-30,30.025,31.133,29.917,30.575,1440783,0
2015-05-01,30.75,30.75,29.811,30.192,1144937,0
2015-05-04,29.995,30.545,29.878,29.976,701832,0
2015-05-05,29.703,30.398,29.624,30.289,864694,0
2015-05-06,30.516,30.526,30.005,30.104,791652,0
2015-05-07,29.985,30.182,29.722,30.143,627889,0
2015-05-08,30.379,30.681,30.299,30.671,707442,0
2015-05-11,30.711,31.123,30.319,30.329,681334,0
2015-05-12,30.418,30.545,29.946,30.045,566422,0
2015-05-13,30.114,30.143,29.674,29.782,543862,0
2015-05-14,30.133,30.339,29.976,30.182,802180,0
2015-05-15,30.114,30.447,29.838,30.408,848704,0
2015-05-18,30.447,30.447,29.792,29.878,617655,0
2015-05-19,29.782,30.78,29.693,30.76,683952,0
2015-05-20,30.86,31.329,30.339,31.133,1002472,0
2015-05-21,31.21,31.467,31.094,31.408,1031331,0
2015-05-22,31.516,32.154,31.437,32.016,1672282,0
2015-05-26,31.623,31.653,30.369,30.487,1812408,0
2015-05-27,30.143,30.192,29.426,29.811,1240392,0
2015-05-28,29.752,30.418,29.654,30.319,768248,0
2015-05-29,30.211,30.28,29.416,29.534,706727,0
2015-06-01,29.486,29.534,29.083,29.259,586021,0
2015-06-02,29.505,30.251,29.397,30.153,592161,0
2015-06-03,30.143,30.162,29.674,30.025,567625,0
2015-06-04,29.838,29.956,29.446,29.446,616168,0
2015-06-05,29.309,29.584,28.976,29.436,426688,0
2015-06-08,29.634,29.868,29.426,29.544,448206,0
2015-06-09,29.269,29.496,28.976,29.074,456465,0
2015-06-10,29.436,29.936,29.289,29.534,634117,0
2015-06-11,29.732,29.897,29.212,29.644,806934,0
2015-06-12,29.693,30.241,29.446,30.162,1051321,0
2015-06-15,30.75,30.997,30.065,30.447,1273230,0
2015-06-16,30.507,30.77,30.369,30.641,671542,0
2015-06-17,30.565,31.113,30.467,30.997,1064781,0
2015-06-18,31.25,31.574,30.929,31.32,817581,0
2015-06-19,31.074,31.418,30.85,30.929,1029699,0
2015-06-22,31.173,31.24,30.447,30.535,858679,0
2015-06-23,30.436,30.456,30.102,30.427,844536,0
2015-06-24,30.199,30.348,29.592,29.642,923812,0
2015-06-25,29.523,29.74,29.256,29.384,552962,0
2015-06-26,29.602,30.053,29.433,30.043,567733,0
2015-06-29,29.453,29.809,29.335,29.365,832552,0
2015-06-30,29.662,29.886,29.483,29.74,856061,0
2015-07-01,29.77,30.023,29.17,29.483,930942,0
2015-07-02,29.691,30.023,29.642,29.76,512934,0
2015-07-06,29.19,29.582,29.003,29.15,605417,0
2015-07-07,28.943,28.963,28.285,28.825,1059990,0
2015-07-08,29.09,29.453,28.933,29.1,1040742,0
2015-07-09,29.384,29.602,29.12,29.219,907923,0
2015-07-10,29.532,29.592,29.061,29.209,1242512,0
2015-07-13,29.532,29.836,29.375,29.71,970157,0
2015-07-14,29.78,30.446,29.652,30.338,982630,0
2015-07-15,30.436,30.436,29.691,30.122,961874,0
2015-07-16,30.199,30.476,29.954,29.993,787228,0
2015-07-17,29.944,30.023,29.701,29.886,543999,0
2015-07-20,29.572,29.799,29.423,29.602,663170,0
2015-07-21,29.523,29.818,29.463,29.74,751578,0
2015-07-22,29.562,29.602,28.767,28.805,779689,0
2015-07-23,28.658,28.983,28.334,28.353,521797,0
2015-07-24,28.227,28.305,27.854,27.902,1038092,0
2015-07-27,27.47,27.607,27.186,27.424,667244,0
2015-07-28,27.424,27.874,27.206,27.835,825217,0
2015-07-29,27.854,28.217,27.607,28.011,925950,0
2015-07-30,27.038,27.166,25.261,26.095,2678546,0
2015-07-31,26.548,27.677,26.51,27.344,1517110,0
2015-08-03,27.394,27.46,27.107,27.266,717577,0
2015-08-04,27.266,27.597,27.266,27.558,630576,0
2015-08-05,27.539,27.952,27.441,27.677,851396,0
2015-08-06,27.854,28.089,27.489,27.647,458379,0
2015-08-07,27.315,27.687,27.186,27.394,426563,0
2015-08-10,27.441,28.423,27.414,28.413,419434,0
2015-08-11,27.874,28.059,27.166,27.206,618654,0
2015-08-12,27.077,27.226,26.713,27.117,475758,0
2015-08-13,26.921,26.998,26.733,26.763,533713,0
2015-08-14,26.851,26.941,26.52,26.578,837950,0
2015-08-17,26.43,26.578,26.244,26.53,754635,0
2015-08-18,26.188,26.424,26.089,26.238,571905,0
2015-08-19,26.148,26.218,25.736,25.971,738429,0
2015-08-20,25.834,25.981,25.619,25.647,864367,0
2015-08-21,25.471,25.579,25.068,25.243,942187,0
2015-08-24,22.923,24.841,22.758,24.065,2488140,0
2015-08-25,24.733,24.851,23.79,23.81,1116036,0
2015-08-26,23.868,25.166,23.848,25.087,840970,0
2015-08-27,25.362,25.746,25.087,25.401,944628,0
2015-08-28,25.04,25.343,24.91,25.087,829577,0
2015-08-31,24.477,25.049,24.203,24.851,920316,0
2015-09-01,24.124,24.398,23.81,23.917,943815,0
2015-09-02,23.977,24.771,23.907,24.761,984100,0
2015-09-03,24.546,25.166,24.457,24.733,1014515,0
2015-09-04,24.428,24.526,23.888,24.193,962024,0
2015-09-08,24.851,25.01,24.193,24.408,752976,0
2015-09-09,24.743,24.97,24.163,24.173,880034,0
2015-09-10,24.183,24.781,24.075,24.36,973511,0
2015-09-11,24.36,24.418,23.858,24.035,618088,0
2015-09-14,24.31,25.117,24.025,24.891,1126209,0
2015-09-15,24.841,25.559,24.751,25.313,1406059,0
2015-09-16,25.619,26.494,25.481,26.394,1784582,0
2015-09-17,25.863,26.964,25.863,26.474,1123676,0
2015-09-18,25.873,26.306,25.686,25.804,1346040,0
2015-09-21,25.559,26.138,25.549,25.814,705572,0
2015-09-22,25.411,25.746,25.117,25.619,903125,0
2015-09-23,25.441,25.441,24.654,24.723,1120316,0
2015-09-24,23.868,24.91,23.513,24.831,1629493,0
2015-09-25,25.283,25.471,24.781,24.98,1330477,0
2015-09-28,24.95,24.97,24.477,24.486,1100464,0
2015-09-29,24.263,24.831,24.095,24.714,769050,0
2015-09-30,25.411,25.461,24.881,25.147,854399,0
2015-10-01,25.333,25.529,24.801,25.097,877082,0
2015-10-02,24.871,25.451,24.477,25.233,1735346,0
2015-10-05,25.628,26.158,25.609,25.981,759621,0
2015-10-06,26.188,26.404,26.011,26.031,879118,0
2015-10-07,25.991,26.915,25.991,26.642,1249807,0
2015-10-08,26.592,27.191,26.394,27.191,785223,0
2015-10-09,27.602,27.682,27.181,27.632,765387,0
2015-10-12,27.494,27.622,26.915,26.992,661579,0
2015-10-13,26.612,27.062,26.148,26.158,1036283,0
2015-10-14,26.198,26.67,25.941,26.04,789293,0
2015-10-15,25.903,26.737,25.804,26.717,848804,0
2015-10-16,27.002,27.181,26.582,27.092,983184,0
2015-10-19,26.622,26.905,26.444,26.708,629156,0
2015-10-20,26.807,26.915,26.356,26.689,506550,0
2015-10-21,26.698,26.727,26.238,26.326,477809,0
2015-10-22,26.504,27.231,26.484,27.221,754299,0
2015-10-23,27.429,27.702,27.3,27.592,669664,0
2015-10-26,27.437,27.682,26.582,26.827,1041779,0
2015-10-27,27.042,28.174,26.837,27.958,1289989,0
2015-10-28,27.987,28.184,27.494,27.898,851549,0
2015-10-29,27.81,29.02,27.791,28.872,995899,0
2015-10-30,29.117,29.401,28.735,28.872,824390,0
2015-11-02,28.822,29.411,28.419,29.391,617539,0
2015-11-03,29.53,30.917,29.53,30.475,1629653,0
2015-11-04,30.386,30.738,29.167,29.332,1297001,0
2015-11-05,29.323,29.835,29.323,29.441,767320,0
2015-11-06,29.157,29.491,28.754,29.411,684515,0
2015-11-09,29.097,29.421,28.449,28.578,691675,0
2015-11-10,28.764,29.078,28.271,29.01,633449,0
2015-11-11,29.481,29.521,28.842,28.98,1022450,0
2015-11-12,28.598,28.99,28.261,28.429,955818,0
2015-11-13,28.96,29.342,28.558,29.078,1297312,0
2015-11-16,29.048,29.952,29.01,29.854,951851,0
2015-11-17,30.051,30.12,29.391,29.491,781664,0
2015-11-18,29.797,29.932,29.58,29.932,665289,0
2015-11-19,30.337,30.748,30.228,30.748,808824,0
2015-11-20,30.838,31.163,30.475,31.084,672917,0
2015-11-23,30.937,31.339,30.848,31.26,1571058,0
2015-11-24,31.173,31.398,30.778,31.094,784613,0
2015-11-25,30.327,31.113,30.327,30.679,646673,0
2015-11-27,30.639,30.679,30.228,30.367,394899,0
2015-11-30,30.129,31.191,30.041,30.758,1251027,0
2015-12-01,30.357,30.475,30.011,30.12,1486611,0
2015-12-02,30.475,30.788,30.021,30.699,1681443,0
2015-12-03,31.683,31.949,30.986,31.074,1867305,0
2015-12-04,31.457,31.801,31.074,31.447,1002410,0
2015-12-07,31.811,31.82,31.25,31.339,768846,0
2015-12-08,30.927,31.025,30.778,30.848,919478,0
2015-12-09,31.28,31.555,30.533,30.63,1257334,0
2015-12-10,30.709,30.967,30.426,30.435,837613,0
2015-12-11,30.041,30.248,29.511,29.54,1008920,0
2015-12-14,29.844,29.864,29.235,29.481,1410058,0
2015-12-15,29.942,29.942,29.332,29.451,1151336,0
2015-12-16,29.048,29.844,28.94,29.708,1417450,0
2015-12-17,29.854,30.001,29.235,29.283,1225087,0
2015-12-18,28.892,29.058,28.065,28.075,1340750,0
2015-12-21,28.607,28.607,27.987,28.184,1117666,0
2015-12-22,28.189,28.819,28.15,28.722,997239,0
2015-12-23,28.732,28.889,28.682,28.859,672793,0
2015-12-24,28.889,29.037,28.771,28.889,281522,0
2015-12-28,29.34,29.37,29.056,29.125,597491,0
2015-12-29,29.449,29.519,29.175,29.389,537305,0
2015-12-30,29.499,29.768,29.185,29.409,793253,0
2015-12-31,29.243,29.429,29.076,29.076,295664,0
2016-01-04,29.095,29.095,28.189,28.555,894476,0
2016-01-05,28.829,29.017,28.446,28.869,962972,0
2016-01-06,28.18,28.632,28.17,28.476,767092,0
2016-01-07,27.354,27.983,27.305,27.52,833738,0
2016-01-08,27.767,27.866,27.286,27.334,587527,0
2016-01-11,27.886,27.924,27.186,27.51,733988,0
2016-01-12,27.579,28.505,27.559,28.476,1158278,0
2016-01-13,28.278,28.505,27.46,27.48,849819,0
2016-01-14,27.334,27.777,27.047,27.608,1213637,0
2016-01-15,26.36,26.518,25.602,26.112,1176185,0
2016-01-19,26.33,26.85,26.31,26.664,1233286,0
2016-01-20,25.995,26.217,25.159,26.025,751599,0
2016-01-21,25.444,25.995,25.306,25.385,774552,0
2016-01-22,26.054,26.762,25.975,26.752,1520467,0
2016-01-25,26.586,26.636,26.132,26.251,841565,0
2016-01-26,26.232,26.683,26.202,26.674,827385,0
2016-01-27,26.556,27.344,26.448,26.762,879753,0
2016-01-28,26.692,26.93,25.837,25.916,1228032,0
2016-01-29,26.92,28.337,26.742,28.328,1442779,0
2016-02-01,27.846,28.585,27.295,28.406,705552,0
2016-02-02,27.598,27.718,26.88,26.94,484478,0
2016-02-03,27.598,27.806,26.626,27.628,749303,0
2016-02-04,27.146,28.091,27.117,28.023,564900,0
2016-02-05,28.308,28.396,27.836,27.983,659285,0
2016-02-08,27.569,28.199,27.266,28.111,544741,0
2016-02-09,27.46,28.431,27.414,28.101,585287,0
2016-02-10,28.189,28.702,28.101,28.308,433955,0
2016-02-11,27.728,28.121,26.772,27.166,708493,0
2016-02-12,27.434,28.041,27.334,27.846,466256,0
2016-02-16,28.003,28.751,27.826,28.741,598833,0
2016-02-17,28.761,29.252,28.741,29.095,568869,0
2016-02-18,29.233,29.608,29.066,29.233,562114,0
2016-02-19,28.869,28.929,28.505,28.702,456408,0
2016-02-22,29.608,30.109,29.509,29.776,721795,0
2016-02-23,29.776,29.951,29.224,29.37,651336,0
2016-02-24,28.396,29.261,28.298,29.165,488078,0
2016-02-25,29.902,30.167,29.35,29.863,415581,0
2016-02-26,29.214,30.109,28.957,29.195,1038258,0
2016-02-29,29.786,29.961,29.33,29.499,958770,0
2016-03-01,29.678,30.148,29.568,29.648,734890,0
2016-03-02,29.214,29.892,29.165,29.301,1153930,0
2016-03-03,27.51,27.51,25.612,25.827,3039246,0
2016-03-04,23.289,25.552,23.269,24.292,3376644,0
2016-03-07,24.646,25.216,24.548,24.893,1732191,0
2016-03-08,24.656,24.763,24.321,24.596,1915592,0
2016-03-09,25.079,25.169,24.605,24.853,1730712,0
2016-03-10,24.006,24.135,23.493,23.771,2821730,0
2016-03-11,24.016,24.636,23.781,24.588,1638908,0
2016-03-14,24.381,24.548,24.056,24.164,937815,0
2016-03-15,24.341,24.528,23.908,24.331,1250013,0
2016-03-16,24.214,24.606,23.918,24.528,1051322,0
2016-03-17,24.036,24.676,24.036,24.596,1747251,0
2016-03-18,24.656,24.833,24.488,24.735,1114095,0
2016-03-21,24.843,25.089,24.773,25.032,1269590,0
2016-03-22,25.033,25.525,24.864,25.377,597182,0
2016-03-23,25.198,25.238,24.923,24.963,581091,0
2016-03-24,24.913,25.228,24.717,25.189,650951,0
2016-03-28,25.78,25.78,25.328,25.554,829233,0
2016-03-29,25.406,26.052,25.278,26.028,582068,0
2016-03-30,26.185,26.273,25.939,26.057,473916,0
2016-03-31,26.086,26.155,25.771,25.978,580236,0
2016-04-01,25.761,25.948,25.404,25.751,789191,0
2016-04-04,25.377,25.584,24.983,25.111,685019,0
2016-04-05,24.784,24.903,24.45,24.489,893610,0
2016-04-06,24.322,24.484,24.096,24.194,1209485,0
2016-04-07,24.204,24.411,23.997,24.026,1062218,0
2016-04-08,24.539,24.539,23.988,24.184,1140560,0
2016-04-11,24.234,24.509,23.612,23.622,1615064,0
2016-04-12,23.898,23.938,23.327,23.82,1648670,0
2016-04-13,23.849,24.441,23.849,24.184,1452177,0
2016-04-14,24.392,24.687,24.006,24.569,1663015,0
2016-04-15,24.597,25.052,24.509,24.745,1996330,0
2016-04-18,24.372,24.46,24.154,24.302,1113446,0
2016-04-19,24.441,24.441,24.105,24.125,1153481,0
2016-04-20,23.898,24.48,23.84,24.283,1454376,0
2016-04-21,24.312,24.48,24.056,24.125,487599,0
2016-04-22,23.82,24.174,23.602,23.889,616346,0
2016-04-25,23.889,23.968,23.572,23.642,564585,0
2016-04-26,23.879,24.194,23.731,24.096,922058,0
2016-04-27,24.283,24.647,24.283,24.392,1787423,0
2016-04-28,24.392,24.489,23.839,23.898,1704145,0
2016-04-29,24.637,24.637,21.869,22.766,3090343,0
2016-05-02,22.903,22.922,22.508,22.736,1673317,0
2016-05-03,22.508,22.716,22.351,22.4,1296223,0
2016-05-04,22.42,22.459,22.193,22.351,1013864,0
2016-05-05,22.45,22.618,21.958,22.164,1858242,0
2016-05-06,22.086,22.164,21.49,21.525,2860026,0
2016-05-09,21.406,21.879,21.406,21.779,1959953,0
2016-05-10,21.928,22.341,21.869,22.241,2182411,0
2016-05-11,22.687,22.687,21.899,21.899,999868,0
2016-05-12,21.899,21.938,21.277,21.297,696463,0
2016-05-13,21.01,21.157,20.627,20.696,1380855,0
2016-05-16,20.646,21.237,20.646,21.049,907169,0
2016-05-17,21.049,21.232,20.864,21.108,832108,0
2016-05-18,20.627,21.297,20.627,21.01,744681,0
2016-05-19,21.177,21.177,20.835,21.03,1358420,0
2016-05-20,20.972,21.366,20.933,21.167,570034,0
2016-05-23,20.903,20.962,20.735,20.815,553827,0
2016-05-24,20.962,21.108,20.775,21.02,567405,0
2016-05-25,21.118,21.217,20.815,20.855,1070743,0
2016-05-26,20.962,21.157,20.795,21.01,1284129,0
2016-05-27,20.893,21.03,20.587,20.775,1797479,0
2016-05-31,20.735,20.845,20.37,20.518,1275281,0
2016-06-01,20.508,20.706,20.261,20.488,785536,0
2016-06-02,20.351,20.972,20.351,20.795,954381,0
2016-06-03,20.943,20.952,20.558,20.815,2145051,0
2016-06-06,21.001,21.182,20.755,21.108,1454419,0
2016-06-07,21.157,21.64,21.128,21.582,1665195,0
2016-06-08,21.849,21.948,21.69,21.7,1995819,0
2016-06-09,21.68,21.68,21.227,21.376,758600,0
2016-06-10,20.478,20.923,20.129,20.213,860282,0
2016-06-13,19.75,20.223,19.74,20.174,1298362,0
2016-06-14,20.005,20.252,19.345,19.603,1297184,0
2016-06-15,19.711,20.085,19.598,19.779,1203431,0
2016-06-16,20.154,20.646,20.045,20.617,1844039,0
2016-06-17,21.01,21.157,20.577,20.706,1089921,0
2016-06-20,20.952,21.089,20.735,20.755,742315,0
2016-06-21,21.075,21.332,20.76,21.173,1093531,0
2016-06-22,21.253,21.481,21.124,21.233,877598,0
2016-06-23,21.481,21.766,21.327,21.747,858984,0
2016-06-24,20.85,21.253,20.74,21.065,1388353,0
2016-06-27,20.83,20.869,20.473,20.72,1556014,0
2016-06-28,21.025,21.223,20.656,20.82,966346,0
2016-06-29,21.154,21.461,21.134,21.293,782513,0
2016-06-30,21.657,21.687,21.163,21.442,997525,0
2016-07-01,21.521,21.627,21.352,21.481,625678,0
2016-07-05,21.727,21.727,20.977,21.134,1006310,0
2016-07-06,20.967,21.065,20.622,21.025,555798,0
2016-07-07,21.203,21.558,20.641,20.681,1105159,0
2016-07-08,21.065,21.382,20.908,21.312,870293,0
2016-07-11,21.342,21.607,21.015,21.134,1184250,0
2016-07-12,21.303,21.657,21.303,21.442,820887,0
2016-07-13,21.568,21.647,21.006,21.491,737280,0
2016-07-14,21.717,21.856,21.501,21.737,801923,0
2016-07-15,21.707,21.796,20.967,21.045,914591,0
2016-07-18,20.433,20.928,20.433,20.79,1305008,0
2016-07-19,20.898,21.233,20.74,20.918,1362382,0
2016-07-20,20.918,20.947,20.513,20.681,1517089,0
2016-07-21,20.73,20.83,20.288,20.433,740455,0
2016-07-22,20.592,21.035,20.404,21.025,611497,0
2016-07-25,20.74,20.938,20.562,20.681,511990,0
2016-07-26,20.72,21.183,20.701,21.183,748801,0
2016-07-27,21.233,21.303,21.015,21.144,511567,0
2016-07-28,21.154,21.213,20.84,20.928,1545601,0
2016-07-29,19.546,19.556,17.887,18.034,5453855,0
2016-08-01,18.104,18.124,17.156,17.166,2550242,0
2016-08-02,17.738,17.738,17.013,17.196,2635328,0
2016-08-03,17.325,17.537,17.176,17.472,1899433,0
2016-08-04,17.828,17.956,17.527,17.956,3487165,0
2016-08-05,18.074,18.243,17.986,18.183,1674812,0
2016-08-08,18.104,18.361,18.064,18.273,1644003,0
2016-08-09,18.608,18.657,18.223,18.479,2143575,0
2016-08-10,18.223,18.489,18.192,18.38,2697582,0
2016-08-11,18.469,18.736,18.45,18.637,1162571,0
2016-08-12,18.44,18.617,18.42,18.579,1477244,0
2016-08-15,18.479,18.805,18.479,18.736,1009699,0
2016-08-16,18.667,18.775,18.569,18.579,1070914,0
2016-08-17,18.4,18.489,17.868,18.124,1143629,0
2016-08-18,18.253,18.313,17.877,17.976,971147,0
2016-08-19,17.907,17.907,17.595,17.768,1378518,0
2016-08-22,17.66,17.67,17.201,17.266,1435687,0
2016-08-23,17.166,17.365,16.994,17.246,1323367,0
2016-08-24,17.236,17.6,17.087,17.482,1172315,0
2016-08-25,17.395,17.423,17.176,17.256,1618612,0
2016-08-26,17.136,17.492,16.93,17.028,1210909,0
2016-08-29,17.067,17.419,16.979,17.345,561997,0
2016-08-30,17.335,17.522,17.231,17.405,878096,0
2016-08-31,17.542,17.562,17.087,17.385,2459514,0
2016-09-01,17.414,17.858,17.395,17.571,866662,0
2016-09-02,17.808,18.4,17.808,18.273,1103537,0
2016-09-06,18.914,19.407,18.854,19.397,2426148,0
2016-09-07,19.407,19.674,19.19,19.516,1819212,0
2016-09-08,19.724,19.969,19.377,19.724,1747774,0
2016-09-09,19.249,19.447,18.824,18.894,1763334,0
2016-09-12,18.972,19.052,18.726,18.933,1016333,0
2016-09-13,18.815,19.012,18.564,18.765,1722598,0
2016-09-14,18.756,18.933,18.509,18.627,1048461,0
2016-09-15,18.667,18.864,18.559,18.805,1142608,0
2016-09-16,18.844,18.884,18.44,18.479,941286,0
2016-09-19,18.707,18.726,17.976,18.015,1048905,0
2016-09-20,18.164,18.331,17.956,18.154,1040540,0
2016-09-21,18.134,18.38,18.054,18.38,812481,0
2016-09-22,18.361,18.726,18.154,18.164,1006059,0
2016-09-23,18.41,18.775,18.173,18.331,1139760,0
2016-09-26,18.293,18.351,17.684,17.718,905276,0
2016-09-27,17.458,17.724,17.409,17.557,759585,0
2016-09-28,17.666,18.001,17.462,17.972,1449598,0
2016-09-29,17.992,18.07,17.181,17.191,1846666,0
2016-09-30,17.241,17.31,16.925,17.052,1703572,0
2016-10-03,17.151,17.428,16.965,17.36,1035312,0
2016-10-04,17.4,17.646,17.057,17.131,616937,0
2016-10-05,17.36,17.676,17.33,17.666,543355,0
2016-10-06,17.864,18.209,17.839,18.1,1154942,0
2016-10-07,18.169,18.189,17.606,17.754,1241483,0
2016-10-10,17.893,17.898,17.497,17.507,620732,0
2016-10-11,17.477,17.507,16.984,17.261,1336596,0
2016-10-12,17.221,17.31,16.855,16.965,916979,0
2016-10-13,17.241,17.844,17.201,17.764,4551975,0
2016-10-14,17.992,18.396,17.982,18.189,1692408,0
2016-10-17,18.633,18.851,18.525,18.643,1307899,0
2016-10-18,19.374,19.671,19.207,19.622,1443078,0
2016-10-19,19.444,19.908,19.246,19.513,2067407,0
2016-10-20,19.207,19.553,19.177,19.444,1595893,0
2016-10-21,19.305,19.809,19.266,19.603,978295,0
2016-10-24,19.938,20.067,19.612,19.691,1028334,0
2016-10-25,19.612,20.176,19.523,19.858,890893,0
2016-10-26,19.74,19.948,19.652,19.75,2379805,0
2016-10-27,19.898,20.067,19.573,19.828,1666269,0
2016-10-28,19.858,20.353,19.711,19.76,1463111,0
2016-10-31,20.56,21.192,20.273,21.133,1822040,0
2016-11-01,21.924,22.062,21.441,21.636,2351902,0
2016-11-02,21.626,21.666,21.202,21.242,1626450,0
2016-11-03,21.411,21.441,20.808,20.818,2662130,0
2016-11-04,20.945,21.53,20.808,21.182,1518616,0
2016-11-07,21.401,21.845,21.331,21.845,994064,0
2016-11-08,21.716,21.954,21.416,21.557,779856,0
2016-11-09,21.005,21.572,20.891,21.538,1581930,0
2016-11-10,21.331,21.736,20.748,21.736,3827304,0
2016-11-11,20.699,21.054,19.809,20.57,2834805,0
2016-11-14,19.612,20.506,19.612,20.471,1592377,0
2016-11-15,20.708,20.901,20.536,20.689,1098965,0
2016-11-16,20.62,20.906,20.052,20.441,1181399,0
2016-11-17,20.411,20.901,20.382,20.788,1054138,0
2016-11-18,20.848,20.955,20.471,20.501,516088,0
2016-11-21,20.431,20.639,20.007,20.057,794120,0
2016-11-22,19.424,19.553,18.92,19.295,2367427,0
2016-11-23,19.335,19.642,19.226,19.484,980799,0
2016-11-25,19.691,19.73,19.34,19.444,364728,0
2016-11-28,19.295,19.583,19.207,19.474,681334,0
2016-11-29,19.434,19.573,19.118,19.128,465045,0
2016-11-30,19.523,19.73,19.325,19.355,906277,0
2016-12-01,19.384,19.76,19.216,19.374,1580903,0
2016-12-02,19.394,19.454,19.138,19.305,1004185,0
2016-12-05,19.374,19.617,19.295,19.494,692962,0
2016-12-06,19.533,19.569,19.044,19.108,1344864,0
2016-12-07,19.068,19.943,19.029,19.918,1420217,0
2016-12-08,19.671,19.828,18.772,18.841,1984408,0
2016-12-09,18.565,19.009,18.436,18.792,1358735,0
2016-12-12,18.623,18.713,18.12,18.347,1626391,0
2016-12-13,18.299,18.416,18.13,18.299,1423467,0
2016-12-14,18.367,18.386,18.001,18.001,1121993,0
2016-12-15,17.864,17.893,17.39,17.517,1771475,0
2016-12-16,17.685,18.337,17.656,18.011,1439054,0
2016-12-19,18.06,18.13,17.646,17.794,773903,0
2016-12-20,17.784,17.839,17.477,17.527,910425,0
2016-12-21,18.515,18.515,17.952,18.04,2486120,0
2016-12-22,18.1,18.259,18.001,18.229,1637097,0
2016-12-23,18.259,18.599,18.239,18.505,642390,0
2016-12-27,18.585,18.871,18.446,18.772,938083,0
2016-12-28,18.792,19.009,18.792,18.871,714250,0
2016-12-29,18.93,19.36,18.93,19.059,1081568,0
2016-12-30,19.039,19.197,18.871,19.019,666603,0
2017-01-03,19.642,19.838,19.573,19.809,1363761,0
2017-01-04,19.838,20.061,19.662,19.967,994080,0
2017-01-05,19.938,20.372,19.898,20.303,864061,0
2017-01-06,20.146,20.372,20.087,20.235,669889,0
2017-01-09,20.421,20.531,20.176,20.501,902545,0
2017-01-10,20.788,20.808,20.126,20.362,1063545,0
2017-01-11,20.215,20.798,20.156,20.778,962886,0
2017-01-12,20.56,20.639,20.362,20.441,1077473,0
2017-01-13,20.669,20.818,20.531,20.63,670038,0
2017-01-17,21.084,21.646,21.005,21.5,2069270,0
2017-01-18,21.51,21.746,21.336,21.381,1515958,0
2017-01-19,21.696,21.855,21.192,21.765,1346856,0
2017-01-20,22.003,22.398,21.974,22.368,1032031,0
2017-01-23,22.715,23.005,22.546,22.842,1622133,0
2017-01-24,22.695,23.396,22.685,23.317,1156707,0
2017-01-25,23.464,23.722,22.99,23.445,1481581,0
2017-01-26,23.249,23.337,22.862,22.941,1252898,0
2017-01-27,22.822,23.244,22.822,22.882,779538,0
2017-01-30,22.626,22.822,22.29,22.388,998629,0
2017-01-31,22.457,22.675,22.072,22.586,996761,0
2017-02-01,23.01,23.149,22.774,22.911,581014,0
2017-02-02,22.911,22.99,22.521,22.675,978426,0
2017-02-03,22.744,22.862,22.596,22.744,555455,0
2017-02-06,22.428,22.754,22.408,22.606,749235,0
2017-02-07,22.734,22.931,22.641,22.774,465337,0
2017-02-08,22.378,22.388,21.905,22.072,1204626,0
2017-02-09,22.398,22.516,22.136,22.388,1034576,0
2017-02-10,22.358,23.169,22.358,23.05,900884,0
2017-02-13,23.415,23.494,23.189,23.278,494501,0
2017-02-14,23.317,23.524,23.08,23.494,716561,0
2017-02-15,23.514,23.989,23.504,23.623,815592,0
2017-02-16,23.573,23.613,23.02,23.109,1034598,0
2017-02-17,23.109,23.149,23,23.1,627992,0
2017-02-21,23.841,23.85,23.327,23.464,1143469,0
2017-02-22,23.357,23.464,23.307,23.405,570118,0
2017-02-23,23.732,23.762,22.95,22.97,1459834,0
2017-02-24,22.803,22.95,22.556,22.734,987441,0
2017-02-27,22.794,23.095,22.636,22.98,895364,0
2017-02-28,22.911,22.95,22.744,22.813,881484,0
2017-03-01,23.04,23.396,22.799,22.97,857798,0
2017-03-02,22.586,22.67,22.319,22.339,933526,0
2017-03-03,22.546,23.199,22.467,23.1,916158,0
2017-03-06,23.405,23.435,22.872,22.941,631314,0
2017-03-07,23.327,23.396,23.01,23.229,617608,0
2017-03-08,23.02,23.558,22.99,23.474,1669770,0
2017-03-09,24.354,24.651,23.563,23.712,2491486,0
2017-03-10,23.623,23.722,23.396,23.514,1562851,0
2017-03-13,23.722,23.742,23.514,23.673,864164,0
2017-03-14,23.623,23.643,23.119,23.169,692334,0
2017-03-15,22.784,23.357,22.546,23.337,1139224,0
2017-03-16,23.534,23.88,23.504,23.673,1137129,0
2017-03-17,23.899,23.939,23.209,23.494,805037,0
2017-03-20,23.782,24.414,23.752,24.374,1141955,0
2017-03-21,24.283,24.317,22.651,22.739,1721226,0
2017-03-22,22.433,22.843,22.314,22.66,762464,0
2017-03-23,22.383,22.58,22.234,22.472,899458,0
2017-03-24,22.561,22.759,22.482,22.531,521471,0
2017-03-27,22.254,22.502,21.908,22.145,756476,0
2017-03-28,22.056,22.561,22.056,22.314,792737,0
2017-03-29,22.373,22.462,21.997,22.393,1069490,0
2017-03-30,22.224,22.423,21.918,22.066,557583,0
2017-03-31,21.988,22.244,21.759,21.849,923923,0
2017-04-03,21.68,21.7,21.314,21.463,1126987,0
2017-04-04,21.493,22.125,21.454,21.908,734812,0
2017-04-05,22.076,22.155,21.344,21.374,1123134,0
2017-04-06,21.285,21.849,21.047,21.779,1517300,0
2017-04-07,21.799,22.037,21.7,21.74,595937,0
2017-04-10,21.769,21.839,21.359,21.384,710667,0
2017-04-11,21.533,21.533,21.032,21.215,839030,0
2017-04-12,21.235,21.235,20.953,21.047,618391,0
2017-04-13,20.939,20.939,19.702,19.8,1938101,0
2017-04-17,19.839,20.423,19.839,20.404,1189103,0
2017-04-18,20.157,20.226,19.959,20.018,1262983,0
2017-04-19,20.216,20.226,19.78,19.81,931417,0
2017-04-20,19.819,19.959,19.623,19.702,1225694,0
2017-04-21,19.761,19.879,19.469,19.484,1164454,0
2017-04-24,19.998,20.068,19.613,19.682,737758,0
2017-04-25,19.644,19.644,19.25,19.374,1207475,0
2017-04-26,19.284,19.349,19.061,19.284,1042348,0
2017-04-27,19.245,19.339,18.597,19.036,2072178,0
2017-04-28,18.896,19.215,18.876,19.126,998448,0
2017-05-01,19.146,19.205,18.941,18.996,809563,0
2017-05-02,18.817,18.956,18.478,18.617,1996255,0
2017-05-03,18.946,19.614,18.856,19.334,1705730,0
2017-05-04,19.096,19.294,18.886,18.916,1199868,0
2017-05-05,19.016,19.126,18.667,18.727,1574893,0
2017-05-08,18.866,18.906,18.498,18.737,1344125,0
2017-05-09,18.946,19.324,18.866,19.235,1430473,0
2017-05-10,19.733,19.832,19.564,19.743,1492246,0
2017-05-11,19.694,20.002,19.564,19.882,1079987,0
2017-05-12,19.972,20.301,19.852,20.211,1301837,0
2017-05-15,20.211,20.5,20.211,20.45,1492634,0
2017-05-16,20.62,20.859,20.271,20.341,1564435,0
2017-05-17,20.132,20.142,19.036,19.036,1887180,0
2017-05-18,17.581,18.826,17.511,18.378,3468841,0
2017-05-19,18.378,18.866,18.349,18.597,1590161,0
2017-05-22,18.568,19.654,18.558,19.594,2123072,0
2017-05-23,19.982,20.002,19.011,19.444,1987057,0
2017-05-24,19.344,19.987,19.19,19.942,844406,0
2017-05-25,20.052,20.351,19.962,20.241,1136023,0
2017-05-26,20.271,20.52,20.037,20.052,680640,0
2017-05-30,20.042,20.311,19.894,20.201,519233,0
2017-05-31,20.182,20.311,19.644,19.684,1193561,0
2017-06-01,19.872,19.932,19.464,19.584,717960,0
2017-06-02,19.842,20.002,19.654,19.922,737808,0
2017-06-05,19.892,19.912,19.314,19.394,1125043,0
2017-06-06,19.584,19.684,19.195,19.245,765166,0
2017-06-07,19.384,19.802,19.294,19.474,814199,0
2017-06-08,19.354,19.404,18.946,19.304,724577,0
2017-06-09,19.414,19.434,18.831,18.846,894147,0
2017-06-12,18.876,18.966,18.458,18.866,897154,0
2017-06-13,18.898,19.098,18.738,19.068,755182,0
2017-06-14,19.217,19.437,18.958,19.108,756597,0
2017-06-15,18.838,19.148,18.818,19.138,565601,0
2017-06-16,19.128,19.177,18.598,18.728,909506,0
2017-06-19,19.058,19.926,18.978,19.597,1126455,0
2017-06-20,19.517,19.517,18.768,18.788,1003949,0
2017-06-21,18.658,18.778,18.389,18.778,1149130,0
2017-06-22,18.818,19.048,18.628,18.958,557502,0
2017-06-23,18.958,19.168,18.788,18.928,586921,0
2017-06-26,19.038,19.123,18.559,18.688,802504,0
2017-06-27,18.618,18.628,17.96,17.99,1540581,0
2017-06-28,18.209,18.339,17.87,18.229,1427139,0
2017-06-29,18.189,18.459,17.91,18.159,1599124,0
2017-06-30,18.179,18.299,18.009,18.199,684164,0
2017-07-03,18.309,18.475,18.239,18.289,459164,0
2017-07-05,18.539,19.098,18.379,19.048,1025115,0
2017-07-06,18.978,19.008,18.559,18.668,785331,0
2017-07-07,18.918,18.988,18.554,18.758,528418,0
2017-07-10,18.858,19.192,18.788,19.128,408793,0
2017-07-11,19.297,19.637,19.247,19.497,830297,0
2017-07-12,19.647,19.647,18.968,19.337,1333217,0
2017-07-13,19.307,19.657,19.267,19.337,1215475,0
2017-07-14,19.387,19.577,19.237,19.327,691580,0
2017-07-17,19.397,19.677,19.237,19.467,576966,0
2017-07-18,19.517,19.527,18.988,19.317,899221,0
2017-07-19,19.277,19.457,19.118,19.447,723025,0
2017-07-20,19.447,19.806,19.447,19.757,677394,0
2017-07-21,19.806,19.826,19.627,19.737,783153,0
2017-07-24,19.747,19.786,19.537,19.757,503332,0
2017-07-25,19.786,19.846,19.547,19.647,663355,0
2017-07-26,19.597,19.851,19.447,19.737,646044,0
2017-07-27,19.866,20.016,19.805,19.966,782769,0
2017-07-28,20.495,20.535,19.647,19.986,1266520,0
2017-07-31,19.966,20.705,19.876,20.236,2122998,0
2017-08-01,20.126,20.286,19.896,19.966,1375149,0
2017-08-02,19.936,20.056,19.836,19.926,1279994,0
2017-08-03,19.926,20.056,19.816,20.026,3705311,0
2017-08-04,19.996,20.555,19.946,20.535,2242072,0
2017-08-07,20.665,20.974,20.555,20.815,1150524,0
2017-08-08,20.945,21.593,20.895,21.284,1822115,0
2017-08-09,21.224,21.464,21.124,21.364,1916973,0
2017-08-10,20.845,20.887,20.545,20.735,3089366,0
2017-08-11,20.715,21.099,20.705,20.785,1400581,0
2017-08-14,20.805,21.159,20.79,20.974,952432,0
2017-08-15,21.154,21.334,21.124,21.234,969440,0
2017-08-16,21.514,21.653,21.404,21.583,989249,0
2017-08-17,21.364,21.658,20.92,20.994,2356082,0
2017-08-18,21.014,21.274,20.805,20.994,1898066,0
2017-08-21,21.014,21.349,20.87,20.964,1273812,0
2017-08-22,21.064,21.728,21.064,21.494,856516,0
2017-08-23,21.514,21.708,21.419,21.633,792135,0
2017-08-24,21.623,22.073,21.603,21.893,1088132,0
2017-08-25,21.943,22.018,21.543,21.593,558016,0
2017-08-28,21.643,21.643,21.214,21.444,714849,0
2017-08-29,21.324,22.332,21.324,22.332,1480882,0
2017-08-30,22.282,22.667,22.232,22.532,1392768,0
2017-08-31,22.602,22.721,22.562,22.662,1029515,0
2017-09-01,22.801,23.031,22.662,22.771,1455657,0
2017-09-05,22.731,23.011,22.562,22.702,1648193,0
2017-09-06,23.4,23.56,23.301,23.43,2594589,0
2017-09-07,23.51,23.67,23.435,23.5,701840,0
2017-09-08,23.55,23.74,23.36,23.52,697229,0
2017-09-11,23.75,23.79,23.56,23.61,859511,0
2017-09-12,23.251,23.685,23.251,23.52,1153674,0
2017-09-13,23.55,23.959,23.48,23.88,676137,0
2017-09-14,23.72,23.979,23.47,23.76,929907,0
2017-09-15,23.76,23.895,23.67,23.81,1044829,0
2017-09-18,23.85,24.069,23.525,23.6,991244,0
2017-09-19,23.69,23.85,23.61,23.66,1122376,0
2017-09-20,23.63,23.65,23.05,23.23,2907595,0
2017-09-21,23.28,23.315,22.88,23.07,1667193,0
2017-09-22,23.11,23.16,23.01,23.06,1280335,0
2017-09-25,22.76,22.985,22.61,22.78,999936,0
2017-09-26,22.8,22.93,22.67,22.73,1163250,0
2017-09-27,22.99,23.03,22.83,22.98,1927161,0
2017-09-28,22.88,23.01,22.65,22.67,990346,0
2017-09-29,22.72,22.74,22.41,22.61,799137,0
2017-10-02,22.62,22.955,22.58,22.88,629045,0
2017-10-03,22.93,22.96,22.78,22.91,2040470,0
2017-10-04,22.92,22.98,22.7957,22.9,1384235,0
2017-10-05,22.99,23.12,22.53,22.55,1000514,0
2017-10-06,22.3,23,22.2,22.71,1558970,0
2017-10-09,22.76,22.76,22.41,22.51,1151090,0
2017-10-10,22.34,22.67,21.35,22.62,1867332,0
2017-10-11,22.71,22.78,22.27,22.39,990828,0
2017-10-12,22.29,22.57,21.96,22.29,2816395,0
2017-10-13,22.3,22.31,21.985,22.05,1127293,0
2017-10-16,22.15,22.2,21.4,21.42,1106550,0
2017-10-17,20.43,20.6,19.87,20.31,6343435,0
2017-10-18,20.35,20.66,20.27,20.38,2843086,0
2017-10-19,20.31,20.5,20.23,20.43,2282879,0
2017-10-20,20.58,20.58,20.34,20.39,1603445,0
2017-10-23,20.33,20.33,19.85,20.07,2201196,0
2017-10-24,20.13,20.18,19.95,20.13,2319903,0
2017-10-25,20,20.02,19.35,19.83,2182452,0
2017-10-26,20.32,20.32,19.61,19.81,2856330,0
2017-10-27,19.23,19.39,19.09,19.23,2613064,0
2017-10-30,18.73,18.87,18.49,18.83,2629795,0
2017-10-31,18.62,19.24,18.45,19.14,3199303,0
2017-11-01,19.35,19.61,19.05,19.09,2617758,0
2017-11-02,19.08,19.26,18.97,19.21,1658027,0
2017-11-03,19.43,20.08,19.37,19.86,3907331,0
2017-11-06,19.8,20.12,19.74,20.04,1630314,0
2017-11-07,19.89,20.11,19.8,20.06,2932909,0
2017-11-08,20.07,20.08,19.65,19.87,2346723,0
2017-11-09,19.87,20.055,19.495,19.53,821840,0
2017-11-10,19.23,19.32,19.0799,19.12,719801,0
